Steem Dollars Historical Data

SBD Page 41
Download
Date Close Price change Market cap Trading volume
Apr 20, 2020 $ 0.955
-3.95%
$ 13.99 million $ 21,197
Apr 19, 2020 $ 0.994
+0.20%
$ 14.57 million $ 14,969
Apr 18, 2020 $ 0.992
+2.75%
$ 14.54 million $ 14,457
Apr 17, 2020 $ 0.966
-2.65%
$ 14.15 million $ 7,486
Apr 16, 2020 $ 0.992
+2.43%
$ 14.54 million $ 16,212
Apr 15, 2020 $ 0.968
-0.27%
$ 14.19 million $ 9,559
Apr 14, 2020 $ 0.971
-2.69%
$ 14.23 million $ 15,283
Apr 13, 2020 $ 0.998
+0.15%
$ 14.62 million $ 23,615
Apr 12, 2020 $ 0.997
+3.31%
$ 14.61 million $ 12,040
Apr 11, 2020 $ 0.965
-3.10%
$ 14.14 million $ 20,513
Apr 10, 2020 $ 0.996
+0.89%
$ 14.59 million $ 91,986
Apr 9, 2020 $ 0.987
+4.01%
$ 14.46 million $ 81,010
Apr 8, 2020 $ 0.949
+2.05%
$ 13.91 million $ 18,772
Apr 7, 2020 $ 0.93
-1.84%
$ 13.63 million $ 30,388
Apr 6, 2020 $ 0.946
+3.34%
$ 13.87 million $ 40,997
Apr 5, 2020 $ 0.916
+1.49%
$ 13.42 million $ 40,629
Apr 4, 2020 $ 0.903
+1.51%
$ 13.23 million $ 129,300
Apr 3, 2020 $ 0.889
+10.77%
$ 13.03 million $ 608,637
Apr 2, 2020 $ 0.803
+3.07%
$ 11.77 million $ 72,017
Apr 1, 2020 $ 0.78
-0.11%
$ 11.42 million $ 62,792
Mar 31, 2020 $ 0.781
+3.14%
$ 11.44 million $ 67,117
Mar 30, 2020 $ 0.758
+3.85%
$ 11.1 million $ 51,690
Mar 29, 2020 $ 0.73
-1.71%
$ 10.7 million $ 31,691
Mar 28, 2020 $ 0.743
+5.69%
$ 10.88 million $ 102,965
Mar 27, 2020 $ 0.702
-4.35%
$ 10.29 million $ 141,434
Mar 26, 2020 $ 0.734
-2.39%
$ 10.76 million $ 138,200
Mar 25, 2020 $ 0.753
+1.95%
$ 11.03 million $ 57,962
Mar 24, 2020 $ 0.738
-1.50%
$ 10.82 million $ 281,051
Mar 23, 2020 $ 0.749
+4.99%
$ 10.98 million $ 197,970
Mar 22, 2020 $ 0.714
-6.83%
$ 10.46 million $ 315,750
Mar 21, 2020 $ 0.766
+2.40%
$ 11.22 million $ 945,676
Mar 20, 2020 $ 0.748
-30.33%
$ 10.95 million $ 1.33 million
Mar 19, 2020 $ 1.07
+22.71%
$ 15.72 million $ 10.47 million
Mar 18, 2020 $ 0.874
+24.44%
$ 12.81 million $ 1.06 million
Mar 17, 2020 $ 0.705
+8.08%
$ 10.33 million $ 593,050
Mar 16, 2020 $ 0.651
-12.92%
$ 9.54 million $ 38,871
Mar 15, 2020 $ 0.748
+8.32%
$ 10.96 million $ 65,407
Mar 14, 2020 $ 0.691
+2.50%
$ 10.13 million $ 118,472
Mar 13, 2020 $ 0.671
+23.14%
$ 9.84 million $ 107,755
Mar 12, 2020 $ 0.545
-38.21%
$ 7.99 million $ 66,588
Mar 11, 2020 $ 0.882
+2.89%
$ 12.93 million $ 196,648
Mar 10, 2020 $ 0.858
+12.65%
$ 12.57 million $ 166,422
Mar 9, 2020 $ 0.761
+1.85%
$ 11.15 million $ 69,305
Mar 8, 2020 $ 0.747
-6.96%
$ 10.95 million $ 89,859
Mar 7, 2020 $ 0.803
-4.78%
$ 11.77 million $ 61,407
Mar 6, 2020 $ 0.843
+2.89%
$ 12.36 million $ 74,645
Mar 5, 2020 $ 0.819
+3.27%
$ 12 million $ 47,108
Mar 4, 2020 $ 0.793
-3.89%
$ 11.62 million $ 161,582
Mar 3, 2020 $ 0.825
+7.00%
$ 12.09 million $ 998,143
Mar 2, 2020 $ 0.771
+2.71%
$ 11.3 million $ 39,310