Steem Dollars Historical Data

SBD Page 38
Download
Date Close Price change Market cap Trading volume
Sep 17, 2020 $ 0.975
+2.31%
$ 14.29 million $ 7,956
Sep 16, 2020 $ 0.954
-0.46%
$ 13.98 million $ 27,728
Sep 15, 2020 $ 0.958
+0.30%
$ 14.04 million $ 34,757
Sep 14, 2020 $ 0.955
+5.17%
$ 13.99 million $ 18,113
Sep 13, 2020 $ 0.908
-6.46%
$ 13.3 million $ 26,453
Sep 12, 2020 $ 0.971
+0.29%
$ 14.22 million $ 33,977
Sep 11, 2020 $ 0.968
-0.66%
$ 14.18 million $ 35,151
Sep 10, 2020 $ 0.973
+2.34%
$ 14.26 million $ 57,605
Sep 9, 2020 $ 0.951
-0.54%
$ 13.94 million $ 24,078
Sep 8, 2020 $ 0.956
+1.98%
$ 14.01 million $ 23,834
Sep 7, 2020 $ 0.937
-0.15%
$ 13.73 million $ 34,771
Sep 6, 2020 $ 0.938
+1.47%
$ 13.75 million $ 27,818
Sep 5, 2020 $ 0.923
-1.59%
$ 13.53 million $ 113,908
Sep 4, 2020 $ 0.939
+0.87%
$ 13.76 million $ 52,424
Sep 3, 2020 $ 0.932
-6.59%
$ 13.66 million $ 87,972
Sep 2, 2020 $ 0.998
-3.90%
$ 14.63 million $ 102,814
Sep 1, 2020 $ 1.04
+0.89%
$ 15.22 million $ 59,984
Aug 31, 2020 $ 1.03
-1.94%
$ 15.09 million $ 61,965
Aug 30, 2020 $ 1.05
+0.31%
$ 15.38 million $ 36,824
Aug 29, 2020 $ 1.05
+1.81%
$ 15.34 million $ 36,239
Aug 28, 2020 $ 1.03
+0.66%
$ 15.06 million $ 47,363
Aug 27, 2020 $ 1.02
-2.72%
$ 14.97 million $ 106,489
Aug 26, 2020 $ 1.05
-0.90%
$ 15.39 million $ 83,445
Aug 25, 2020 $ 1.06
-4.97%
$ 15.53 million $ 148,615
Aug 24, 2020 $ 1.12
+2.88%
$ 16.35 million $ 303,194
Aug 23, 2020 $ 1.08
-0.81%
$ 15.9 million $ 79,547
Aug 22, 2020 $ 1.09
-0.60%
$ 16.02 million $ 183,661
Aug 21, 2020 $ 1.1
-3.71%
$ 16.12 million $ 276,068
Aug 20, 2020 $ 1.14
+8.06%
$ 16.74 million $ 343,610
Aug 19, 2020 $ 1.06
-1.00%
$ 15.49 million $ 123,375
Aug 18, 2020 $ 1.07
-5.37%
$ 15.65 million $ 254,138
Aug 17, 2020 $ 1.13
+4.59%
$ 16.54 million $ 1.57 million
Aug 16, 2020 $ 1.08
+0.54%
$ 15.82 million $ 106,855
Aug 15, 2020 $ 1.07
+0.24%
$ 15.73 million $ 79,228
Aug 14, 2020 $ 1.07
+1.10%
$ 15.69 million $ 92,085
Aug 13, 2020 $ 1.06
+0.85%
$ 15.53 million $ 94,304
Aug 12, 2020 $ 1.05
+1.32%
$ 15.4 million $ 83,770
Aug 11, 2020 $ 1.04
-3.80%
$ 15.2 million $ 163,693
Aug 10, 2020 $ 1.08
+2.73%
$ 15.79 million $ 125,794
Aug 9, 2020 $ 1.05
-0.01%
$ 15.36 million $ 120,179
Aug 8, 2020 $ 1.05
+0.05%
$ 15.34 million $ 42,445
Aug 7, 2020 $ 1.05
+0.36%
$ 15.33 million $ 57,532
Aug 6, 2020 $ 1.04
+0.58%
$ 15.27 million $ 32,019
Aug 5, 2020 $ 1.04
-1.92%
$ 15.19 million $ 31,531
Aug 4, 2020 $ 1.06
+2.01%
$ 15.48 million $ 57,225
Aug 3, 2020 $ 1.04
+2.19%
$ 15.19 million $ 66,384
Aug 2, 2020 $ 1.01
-6.36%
$ 14.86 million $ 203,161
Aug 1, 2020 $ 1.08
-0.35%
$ 15.86 million $ 136,761
Jul 31, 2020 $ 1.09
+3.28%
$ 15.92 million $ 87,025
Jul 30, 2020 $ 1.05
-0.61%
$ 15.42 million $ 160,011