Steem Dollars Historical Data

SBD Page 46
Download
Date Close Price change Market cap Trading volume
Aug 14, 2019 $ 0.84
-3.01%
$ 12.3 million $ 111,180
Aug 13, 2019 $ 0.866
-2.88%
$ 12.69 million $ 36,538
Aug 12, 2019 $ 0.892
+0.71%
$ 13.08 million $ 37,985
Aug 11, 2019 $ 0.886
+5.98%
$ 12.98 million $ 119,011
Aug 10, 2019 $ 0.836
-1.39%
$ 12.25 million $ 112,586
Aug 9, 2019 $ 0.849
-7.08%
$ 12.45 million $ 129,328
Aug 8, 2019 $ 0.916
-2.04%
$ 13.42 million $ 111,902
Aug 7, 2019 $ 0.935
+2.97%
$ 13.7 million $ 91,037
Aug 6, 2019 $ 0.908
-1.15%
$ 13.31 million $ 100,892
Aug 5, 2019 $ 0.919
-3.60%
$ 13.46 million $ 160,097
Aug 4, 2019 $ 0.953
-0.75%
$ 13.97 million $ 119,742
Aug 3, 2019 $ 0.96
+1.06%
$ 14.07 million $ 40,637
Aug 2, 2019 $ 0.95
-0.90%
$ 13.92 million $ 48,993
Aug 1, 2019 $ 0.959
-1.15%
$ 14.05 million $ 74,877
Jul 31, 2019 $ 0.97
+2.10%
$ 14.21 million $ 77,328
Jul 30, 2019 $ 0.95
+0.10%
$ 13.92 million $ 68,834
Jul 29, 2019 $ 0.949
-1.19%
$ 13.91 million $ 198,218
Jul 28, 2019 $ 0.961
+0.06%
$ 14.08 million $ 28,336
Jul 27, 2019 $ 0.96
+1.23%
$ 14.07 million $ 78,219
Jul 26, 2019 $ 0.948
-0.81%
$ 13.9 million $ 90,168
Jul 25, 2019 $ 0.956
+2.03%
$ 14.01 million $ 75,981
Jul 24, 2019 $ 0.937
-0.45%
$ 13.73 million $ 190,348
Jul 23, 2019 $ 0.941
-1.04%
$ 13.79 million $ 327,567
Jul 22, 2019 $ 0.951
+2.69%
$ 13.94 million $ 119,221
Jul 21, 2019 $ 0.926
-2.38%
$ 13.57 million $ 100,504
Jul 20, 2019 $ 0.949
+0.15%
$ 13.9 million $ 100,401
Jul 19, 2019 $ 0.947
+1.34%
$ 13.88 million $ 48,572
Jul 18, 2019 $ 0.935
+8.38%
$ 13.7 million $ 273,967
Jul 17, 2019 $ 0.863
-1.21%
$ 12.64 million $ 211,308
Jul 16, 2019 $ 0.873
-4.94%
$ 12.79 million $ 102,816
Jul 15, 2019 $ 0.919
-1.92%
$ 13.46 million $ 230,522
Jul 14, 2019 $ 0.937
+0.74%
$ 13.72 million $ 370,612
Jul 13, 2019 $ 0.93
-1.38%
$ 13.62 million $ 108,869
Jul 12, 2019 $ 0.943
+2.80%
$ 13.81 million $ 164,079
Jul 11, 2019 $ 0.917
-3.35%
$ 13.44 million $ 421,124
Jul 10, 2019 $ 0.949
-2.27%
$ 13.9 million $ 251,663
Jul 9, 2019 $ 0.971
-0.37%
$ 14.23 million $ 71,747
Jul 8, 2019 $ 0.974
-0.55%
$ 14.28 million $ 42,547
Jul 7, 2019 $ 0.98
+2.76%
$ 14.36 million $ 56,720
Jul 6, 2019 $ 0.954
-1.16%
$ 13.97 million $ 129,747
Jul 5, 2019 $ 0.965
+2.04%
$ 14.14 million $ 107,405
Jul 4, 2019 $ 0.945
-1.12%
$ 13.85 million $ 76,370
Jul 3, 2019 $ 0.956
+0.08%
$ 14.01 million $ 162,871
Jul 2, 2019 $ 0.955
-1.90%
$ 14 million $ 153,650
Jul 1, 2019 $ 0.974
+3.65%
$ 14.27 million $ 278,368
Jun 30, 2019 $ 0.94
-2.55%
$ 13.77 million $ 147,556
Jun 29, 2019 $ 0.964
+0.31%
$ 14.13 million $ 98,911
Jun 28, 2019 $ 0.961
+3.54%
$ 14.08 million $ 626,963
Jun 27, 2019 $ 0.928
-3.37%
$ 13.6 million $ 1.31 million
Jun 26, 2019 $ 0.961
-0.61%
$ 14.08 million $ 548,800