Steem Dollars Historical Data

SBD Page 44
Download
Date Close Price change Market cap Trading volume
Nov 22, 2019 $ 0.61
+21.11%
$ 8.93 million $ 12,866
Nov 21, 2019 $ 0.503
-2.18%
$ 7.38 million $ 27,092
Nov 20, 2019 $ 0.515
-21.44%
$ 7.54 million $ 13,037
Nov 19, 2019 $ 0.655
+1.80%
$ 9.6 million $ 8,837
Nov 18, 2019 $ 0.644
-8.10%
$ 9.43 million $ 6,542
Nov 17, 2019 $ 0.7
+4.90%
$ 10.26 million $ 16,100
Nov 16, 2019 $ 0.669
-2.44%
$ 9.8 million $ 6,363
Nov 15, 2019 $ 0.685
-1.15%
$ 10.04 million $ 36,352
Nov 14, 2019 $ 0.693
+53.01%
$ 10.16 million $ 72,134
Nov 13, 2019 $ 0.453
-25.50%
$ 6.64 million $ 131,031
Nov 12, 2019 $ 0.608
+0.29%
$ 8.91 million $ 13,475
Nov 11, 2019 $ 0.606
+1.68%
$ 8.88 million $ 3,758
Nov 10, 2019 $ 0.597
+4.17%
$ 8.75 million $ 6,304
Nov 9, 2019 $ 0.573
-17.49%
$ 8.4 million $ 5,466
Nov 8, 2019 $ 0.695
+7.65%
$ 10.18 million $ 8,521
Nov 7, 2019 $ 0.646
-9.52%
$ 9.46 million $ 4,199
Nov 6, 2019 $ 0.714
-0.59%
$ 10.46 million $ 2,639
Nov 5, 2019 $ 0.716
-2.17%
$ 10.5 million $ 33,867
Nov 4, 2019 $ 0.732
+5.78%
$ 10.73 million $ 20,417
Nov 3, 2019 $ 0.692
-3.50%
$ 10.15 million $ 15,247
Nov 2, 2019 $ 0.718
+0.96%
$ 10.52 million $ 27,708
Nov 1, 2019 $ 0.711
-1.01%
$ 10.41 million $ 23,146
Oct 31, 2019 $ 0.718
+4.77%
$ 10.52 million $ 21,594
Oct 30, 2019 $ 0.685
-2.64%
$ 10.04 million $ 18,949
Oct 29, 2019 $ 0.704
-2.84%
$ 10.32 million $ 50,979
Oct 28, 2019 $ 0.725
+5.31%
$ 10.62 million $ 82,010
Oct 27, 2019 $ 0.688
+5.75%
$ 10.09 million $ 18,604
Oct 26, 2019 $ 0.648
-2.22%
$ 9.49 million $ 22,451
Oct 25, 2019 $ 0.662
+0.74%
$ 9.7 million $ 35,275
Oct 24, 2019 $ 0.657
+5.88%
$ 9.63 million $ 37,416
Oct 23, 2019 $ 0.621
-5.01%
$ 9.09 million $ 11,524
Oct 22, 2019 $ 0.653
-2.37%
$ 9.57 million $ 9,330
Oct 21, 2019 $ 0.669
-1.78%
$ 9.81 million $ 9,659
Oct 20, 2019 $ 0.681
-3.46%
$ 9.98 million $ 8,644
Oct 19, 2019 $ 0.705
+3.23%
$ 10.33 million $ 13,595
Oct 18, 2019 $ 0.683
+0.07%
$ 10.01 million $ 51,193
Oct 17, 2019 $ 0.683
-1.51%
$ 10 million $ 27,415
Oct 16, 2019 $ 0.693
+3.99%
$ 10.16 million $ 22,327
Oct 15, 2019 $ 0.667
+0.41%
$ 9.77 million $ 12,136
Oct 14, 2019 $ 0.664
+0.29%
$ 9.73 million $ 9,031
Oct 13, 2019 $ 0.662
+3.47%
$ 9.7 million $ 5,808
Oct 12, 2019 $ 0.64
-6.84%
$ 9.38 million $ 2,915
Oct 11, 2019 $ 0.688
-0.60%
$ 10.08 million $ 20,378
Oct 10, 2019 $ 0.692
-3.63%
$ 10.14 million $ 20,054
Oct 9, 2019 $ 0.716
+0.02%
$ 10.49 million $ 24,061
Oct 8, 2019 $ 0.714
+3.93%
$ 10.47 million $ 61,510
Oct 7, 2019 $ 0.687
+3.81%
$ 10.07 million $ 77,154
Oct 6, 2019 $ 0.664
-3.21%
$ 9.73 million $ 20,402
Oct 5, 2019 $ 0.686
+2.41%
$ 10.05 million $ 86,748
Oct 4, 2019 $ 0.672
+1.68%
$ 9.85 million $ 41,745