Steem Dollars Historical Data

SBD Page 42
Download
Date Close Price change Market cap Trading volume
Mar 1, 2020 $ 0.751
+0.55%
$ 11 million $ 49,589
Feb 29, 2020 $ 0.747
+1.13%
$ 10.95 million $ 68,842
Feb 28, 2020 $ 0.739
+0.29%
$ 10.84 million $ 153,635
Feb 27, 2020 $ 0.736
+9.30%
$ 10.78 million $ 230,432
Feb 26, 2020 $ 0.673
-7.19%
$ 9.87 million $ 70,890
Feb 25, 2020 $ 0.726
-7.53%
$ 10.64 million $ 79,735
Feb 24, 2020 $ 0.786
-3.78%
$ 11.51 million $ 109,833
Feb 23, 2020 $ 0.816
+3.63%
$ 11.96 million $ 86,974
Feb 22, 2020 $ 0.788
-3.96%
$ 11.55 million $ 100,673
Feb 21, 2020 $ 0.82
-3.08%
$ 12.02 million $ 101,061
Feb 20, 2020 $ 0.847
-5.11%
$ 12.41 million $ 103,623
Feb 19, 2020 $ 0.893
-6.40%
$ 13.08 million $ 181,050
Feb 18, 2020 $ 0.954
+1.63%
$ 13.97 million $ 370,110
Feb 17, 2020 $ 0.939
-6.60%
$ 13.75 million $ 500,826
Feb 16, 2020 $ 1.01
+4.18%
$ 14.74 million $ 1.78 million
Feb 15, 2020 $ 0.965
-11.44%
$ 14.14 million $ 837,825
Feb 14, 2020 $ 1.09
+6.01%
$ 15.97 million $ 1.42 million
Feb 13, 2020 $ 1.03
+0.51%
$ 15.06 million $ 861,629
Feb 12, 2020 $ 1.02
+10.28%
$ 14.99 million $ 462,247
Feb 11, 2020 $ 0.928
+3.62%
$ 13.6 million $ 176,055
Feb 10, 2020 $ 0.896
-4.13%
$ 13.13 million $ 217,348
Feb 9, 2020 $ 0.934
-2.87%
$ 13.69 million $ 356,519
Feb 8, 2020 $ 0.962
+11.55%
$ 14.1 million $ 1.17 million
Feb 7, 2020 $ 0.863
-2.84%
$ 12.64 million $ 112,451
Feb 6, 2020 $ 0.888
+1.75%
$ 13.01 million $ 296,029
Feb 5, 2020 $ 0.872
+2.98%
$ 12.78 million $ 736,269
Feb 4, 2020 $ 0.847
+2.26%
$ 12.41 million $ 388,569
Feb 3, 2020 $ 0.828
+2.09%
$ 12.14 million $ 189,043
Feb 2, 2020 $ 0.811
+0.68%
$ 11.89 million $ 93,483
Feb 1, 2020 $ 0.806
+0.25%
$ 11.81 million $ 73,602
Jan 31, 2020 $ 0.804
-2.86%
$ 11.78 million $ 79,541
Jan 30, 2020 $ 0.828
-0.23%
$ 12.13 million $ 145,483
Jan 29, 2020 $ 0.83
-3.30%
$ 12.16 million $ 174,233
Jan 28, 2020 $ 0.858
+0.23%
$ 12.57 million $ 270,312
Jan 27, 2020 $ 0.856
+0.93%
$ 12.54 million $ 428,207
Jan 26, 2020 $ 0.848
+5.12%
$ 12.42 million $ 792,373
Jan 25, 2020 $ 0.807
+0.30%
$ 11.82 million $ 404,959
Jan 24, 2020 $ 0.804
+6.70%
$ 11.79 million $ 1.76 million
Jan 23, 2020 $ 0.754
-10.39%
$ 11.04 million $ 520,225
Jan 22, 2020 $ 0.841
+13.14%
$ 12.32 million $ 1.6 million
Jan 21, 2020 $ 0.743
+12.36%
$ 10.89 million $ 803,850
Jan 20, 2020 $ 0.662
+0.08%
$ 9.7 million $ 51,959
Jan 19, 2020 $ 0.661
-8.23%
$ 9.68 million $ 172,437
Jan 18, 2020 $ 0.72
+6.11%
$ 10.56 million $ 377,027
Jan 17, 2020 $ 0.679
+2.12%
$ 9.95 million $ 69,219
Jan 16, 2020 $ 0.665
+1.28%
$ 9.74 million $ 53,594
Jan 15, 2020 $ 0.656
-0.59%
$ 9.62 million $ 97,999
Jan 14, 2020 $ 0.661
+10.45%
$ 9.68 million $ 105,630
Jan 13, 2020 $ 0.598
-1.14%
$ 8.77 million $ 13,672
Jan 12, 2020 $ 0.605
-2.16%
$ 8.87 million $ 10,829