Steem Dollars Historical Data

SBD Page 43
Download
Date Close Price change Market cap Trading volume
Jan 11, 2020 $ 0.619
+4.13%
$ 9.07 million $ 37,440
Jan 10, 2020 $ 0.594
-1.89%
$ 8.7 million $ 31,683
Jan 9, 2020 $ 0.606
+0.67%
$ 8.87 million $ 9,596
Jan 8, 2020 $ 0.602
+0.39%
$ 8.82 million $ 11,260
Jan 7, 2020 $ 0.599
-1.62%
$ 8.78 million $ 18,284
Jan 6, 2020 $ 0.609
+2.04%
$ 8.93 million $ 12,406
Jan 5, 2020 $ 0.597
-1.47%
$ 8.75 million $ 13,725
Jan 4, 2020 $ 0.606
-0.26%
$ 8.88 million $ 18,755
Jan 3, 2020 $ 0.607
+23.72%
$ 8.9 million $ 13,970
Jan 2, 2020 $ 0.491
-17.87%
$ 7.19 million $ 20,697
Jan 1, 2020 $ 0.598
-1.05%
$ 8.76 million $ 10,341
Dec 31, 2019 $ 0.604
+0.41%
$ 8.85 million $ 4,756
Dec 30, 2019 $ 0.602
-1.12%
$ 8.82 million $ 15,324
Dec 29, 2019 $ 0.608
+2.40%
$ 8.92 million $ 20,566
Dec 28, 2019 $ 0.594
+0.76%
$ 8.71 million $ 8,918
Dec 27, 2019 $ 0.59
-1.72%
$ 8.64 million $ 12,302
Dec 26, 2019 $ 0.6
-2.58%
$ 8.79 million $ 40,092
Dec 25, 2019 $ 0.615
+0.35%
$ 9.02 million $ 29,044
Dec 24, 2019 $ 0.613
-0.77%
$ 8.98 million $ 30,263
Dec 23, 2019 $ 0.618
-5.85%
$ 9.05 million $ 166,029
Dec 22, 2019 $ 0.656
+5.78%
$ 9.61 million $ 1.06 million
Dec 21, 2019 $ 0.62
-1.31%
$ 9.09 million $ 12,662
Dec 20, 2019 $ 0.629
+5.00%
$ 9.21 million $ 29,150
Dec 19, 2019 $ 0.599
-1.43%
$ 8.78 million $ 11,622
Dec 18, 2019 $ 0.608
+4.54%
$ 8.9 million $ 30,434
Dec 17, 2019 $ 0.582
-4.23%
$ 8.53 million $ 42,346
Dec 16, 2019 $ 0.608
-1.93%
$ 8.91 million $ 12,493
Dec 15, 2019 $ 0.62
-0.40%
$ 9.08 million $ 8,211
Dec 14, 2019 $ 0.622
-3.38%
$ 9.12 million $ 16,212
Dec 13, 2019 $ 0.644
+13.32%
$ 9.44 million $ 28,239
Dec 12, 2019 $ 0.568
-5.45%
$ 8.33 million $ 19,678
Dec 11, 2019 $ 0.6
-3.67%
$ 8.79 million $ 34,068
Dec 10, 2019 $ 0.623
-0.06%
$ 9.12 million $ 27,686
Dec 9, 2019 $ 0.623
-1.37%
$ 9.13 million $ 10,389
Dec 8, 2019 $ 0.631
-1.87%
$ 9.25 million $ 14,043
Dec 7, 2019 $ 0.643
-2.70%
$ 9.43 million $ 15,872
Dec 6, 2019 $ 0.661
+2.21%
$ 9.69 million $ 27,274
Dec 5, 2019 $ 0.649
-6.83%
$ 9.51 million $ 45,288
Dec 4, 2019 $ 0.702
-1.57%
$ 10.29 million $ 22,620
Dec 3, 2019 $ 0.714
+2.60%
$ 10.46 million $ 53,241
Dec 2, 2019 $ 0.696
-9.23%
$ 10.19 million $ 47,793
Dec 1, 2019 $ 0.766
+9.17%
$ 11.23 million $ 140,249
Nov 30, 2019 $ 0.702
-12.07%
$ 10.29 million $ 69,291
Nov 29, 2019 $ 0.799
-7.09%
$ 11.71 million $ 378,928
Nov 28, 2019 $ 0.86
+12.76%
$ 12.6 million $ 370,103
Nov 27, 2019 $ 0.764
+25.27%
$ 11.2 million $ 425,625
Nov 26, 2019 $ 0.61
-2.53%
$ 8.94 million $ 9,568
Nov 25, 2019 $ 0.624
+5.98%
$ 9.15 million $ 28,328
Nov 24, 2019 $ 0.589
-2.66%
$ 8.63 million $ 2,680
Nov 23, 2019 $ 0.605
-1.14%
$ 8.87 million $ 7,306