Steem Dollars Historical Data

SBD Page 40
Download
Date Close Price change Market cap Trading volume
Jun 9, 2020 $ 1.18
+5.69%
$ 17.34 million $ 225,401
Jun 8, 2020 $ 1.12
-4.73%
$ 16.41 million $ 41,069
Jun 7, 2020 $ 1.18
+7.84%
$ 17.22 million $ 382,446
Jun 6, 2020 $ 1.09
+0.85%
$ 15.97 million $ 18,875
Jun 5, 2020 $ 1.08
-2.36%
$ 15.83 million $ 91,420
Jun 4, 2020 $ 1.11
+3.60%
$ 16.22 million $ 46,216
Jun 3, 2020 $ 1.07
+0.87%
$ 15.66 million $ 47,450
Jun 2, 2020 $ 1.06
-1.07%
$ 15.52 million $ 126,780
Jun 1, 2020 $ 1.07
+4.07%
$ 15.69 million $ 88,546
May 31, 2020 $ 1.03
-1.08%
$ 15.08 million $ 51,599
May 30, 2020 $ 1.04
+1.87%
$ 15.24 million $ 40,277
May 29, 2020 $ 1.02
+0.74%
$ 14.97 million $ 47,911
May 28, 2020 $ 1.01
-0.07%
$ 14.85 million $ 70,821
May 27, 2020 $ 1.01
-0.63%
$ 14.86 million $ 226,590
May 26, 2020 $ 1.02
+1.53%
$ 14.95 million $ 123,741
May 25, 2020 $ 1
+2.82%
$ 14.73 million $ 62,441
May 24, 2020 $ 0.978
-3.75%
$ 14.33 million $ 156,731
May 23, 2020 $ 1.02
+3.03%
$ 14.89 million $ 362,759
May 22, 2020 $ 0.986
+1.35%
$ 14.45 million $ 95,417
May 21, 2020 $ 0.973
-12.04%
$ 14.26 million $ 241,254
May 20, 2020 $ 1.11
+1.10%
$ 16.21 million $ 2.93 million
May 19, 2020 $ 1.09
+8.24%
$ 16.04 million $ 471,798
May 18, 2020 $ 1.01
+1.99%
$ 14.82 million $ 38,574
May 17, 2020 $ 0.991
+2.62%
$ 14.53 million $ 60,780
May 16, 2020 $ 0.966
-0.09%
$ 14.16 million $ 17,123
May 15, 2020 $ 0.967
-2.22%
$ 14.16 million $ 115,336
May 14, 2020 $ 0.988
-0.26%
$ 14.49 million $ 14,778
May 13, 2020 $ 0.991
+6.57%
$ 14.52 million $ 9,300
May 12, 2020 $ 0.93
-1.68%
$ 13.62 million $ 91,256
May 11, 2020 $ 0.946
-0.41%
$ 13.86 million $ 114,696
May 10, 2020 $ 0.95
-9.01%
$ 13.91 million $ 73,140
May 9, 2020 $ 1.04
+4.12%
$ 15.3 million $ 235,924
May 8, 2020 $ 1
-0.78%
$ 14.69 million $ 31,379
May 7, 2020 $ 1.01
+2.90%
$ 14.81 million $ 11,821
May 6, 2020 $ 0.982
-1.25%
$ 14.4 million $ 15,773
May 5, 2020 $ 0.994
-1.85%
$ 14.57 million $ 13,375
May 4, 2020 $ 1.01
-4.14%
$ 14.84 million $ 35,268
May 3, 2020 $ 1.06
+0.64%
$ 15.48 million $ 43,154
May 2, 2020 $ 1.05
+0.15%
$ 15.39 million $ 73,357
May 1, 2020 $ 1.05
-0.83%
$ 15.36 million $ 63,260
Apr 30, 2020 $ 1.06
-0.06%
$ 15.48 million $ 147,566
Apr 29, 2020 $ 1.06
+3.04%
$ 15.49 million $ 555,772
Apr 28, 2020 $ 1.03
-3.76%
$ 15.03 million $ 96,484
Apr 27, 2020 $ 1.07
+3.72%
$ 15.62 million $ 642,566
Apr 26, 2020 $ 1.03
+4.33%
$ 15.06 million $ 160,022
Apr 25, 2020 $ 0.985
-1.34%
$ 14.43 million $ 52,438
Apr 24, 2020 $ 0.998
+0.98%
$ 14.62 million $ 51,195
Apr 23, 2020 $ 0.988
-0.11%
$ 14.48 million $ 26,455
Apr 22, 2020 $ 0.989
+1.57%
$ 14.5 million $ 10,710
Apr 21, 2020 $ 0.974
+1.99%
$ 14.27 million $ 101,226