Steem Dollars Historical Data

SBD Page 45
Download
Date Close Price change Market cap Trading volume
Oct 3, 2019 $ 0.661
+0.10%
$ 9.69 million $ 214,068
Oct 2, 2019 $ 0.66
+2.65%
$ 9.68 million $ 15,564
Oct 1, 2019 $ 0.643
+0.79%
$ 9.43 million $ 17,938
Sep 30, 2019 $ 0.638
+3.80%
$ 9.35 million $ 24,382
Sep 29, 2019 $ 0.615
-4.79%
$ 9.01 million $ 11,657
Sep 28, 2019 $ 0.646
+2.40%
$ 9.46 million $ 17,021
Sep 27, 2019 $ 0.631
+2.10%
$ 9.24 million $ 36,799
Sep 26, 2019 $ 0.618
-4.51%
$ 9.05 million $ 47,410
Sep 25, 2019 $ 0.646
-0.90%
$ 9.47 million $ 72,079
Sep 24, 2019 $ 0.645
-14.39%
$ 9.46 million $ 73,370
Sep 23, 2019 $ 0.754
-2.92%
$ 11.05 million $ 53,934
Sep 22, 2019 $ 0.777
+0.64%
$ 11.38 million $ 48,473
Sep 21, 2019 $ 0.772
-2.45%
$ 11.31 million $ 35,365
Sep 20, 2019 $ 0.786
-3.74%
$ 11.52 million $ 189,921
Sep 19, 2019 $ 0.817
+27.75%
$ 11.97 million $ 2.8 million
Sep 18, 2019 $ 0.639
-18.68%
$ 9.37 million $ 73,999
Sep 17, 2019 $ 0.786
-0.72%
$ 11.52 million $ 10,460
Sep 16, 2019 $ 0.792
+1.10%
$ 11.61 million $ 11,167
Sep 15, 2019 $ 0.783
+1.11%
$ 11.48 million $ 5,738
Sep 14, 2019 $ 0.775
-0.21%
$ 11.35 million $ 987
Sep 13, 2019 $ 0.776
-1.39%
$ 11.38 million $ 6,265
Sep 12, 2019 $ 0.787
-0.25%
$ 11.53 million $ 6,010
Sep 11, 2019 $ 0.787
-0.82%
$ 11.54 million $ 7,861
Sep 10, 2019 $ 0.795
-0.42%
$ 11.65 million $ 24,145
Sep 9, 2019 $ 0.797
-0.68%
$ 11.68 million $ 54,654
Sep 8, 2019 $ 0.802
+0.73%
$ 11.76 million $ 21,121
Sep 7, 2019 $ 0.797
+1.13%
$ 11.67 million $ 12,171
Sep 6, 2019 $ 0.788
-2.65%
$ 11.55 million $ 45,575
Sep 5, 2019 $ 0.81
+1.19%
$ 11.87 million $ 174,240
Sep 4, 2019 $ 0.798
-1.03%
$ 11.69 million $ 29,885
Sep 3, 2019 $ 0.807
-0.23%
$ 11.82 million $ 18,508
Sep 2, 2019 $ 0.808
+2.51%
$ 11.85 million $ 18,828
Sep 1, 2019 $ 0.791
-0.30%
$ 11.59 million $ 8,347
Aug 31, 2019 $ 0.793
-2.96%
$ 11.62 million $ 9,492
Aug 30, 2019 $ 0.817
+0.31%
$ 11.97 million $ 16,010
Aug 29, 2019 $ 0.815
-0.18%
$ 11.94 million $ 54,110
Aug 28, 2019 $ 0.816
-1.06%
$ 11.96 million $ 9,652
Aug 27, 2019 $ 0.825
-1.17%
$ 12.09 million $ 6,713
Aug 26, 2019 $ 0.832
-3.03%
$ 12.19 million $ 15,464
Aug 25, 2019 $ 0.857
+1.08%
$ 12.57 million $ 47,445
Aug 24, 2019 $ 0.848
+0.77%
$ 12.43 million $ 18,755
Aug 23, 2019 $ 0.842
-0.34%
$ 12.33 million $ 14,695
Aug 22, 2019 $ 0.845
+1.63%
$ 12.38 million $ 51,627
Aug 21, 2019 $ 0.832
-1.42%
$ 12.19 million $ 61,557
Aug 20, 2019 $ 0.844
-2.27%
$ 12.37 million $ 26,572
Aug 19, 2019 $ 0.859
+1.31%
$ 12.59 million $ 46,473
Aug 18, 2019 $ 0.848
+2.91%
$ 12.43 million $ 73,010
Aug 17, 2019 $ 0.823
-0.02%
$ 12.06 million $ 14,231
Aug 16, 2019 $ 0.82
-2.20%
$ 12.02 million $ 110,675
Aug 15, 2019 $ 0.834
-0.92%
$ 12.23 million $ 229,670