Steem Dollars Historical Data

SBD Page 47
Download
Date Close Price change Market cap Trading volume
Jun 25, 2019 $ 0.966
-3.31%
$ 14.15 million $ 459,009
Jun 24, 2019 $ 0.999
-1.31%
$ 14.64 million $ 67,660
Jun 23, 2019 $ 1.01
-0.03%
$ 14.83 million $ 164,473
Jun 22, 2019 $ 1.01
+2.79%
$ 14.84 million $ 246,753
Jun 21, 2019 $ 0.985
-0.69%
$ 14.43 million $ 125,801
Jun 20, 2019 $ 0.992
-1.25%
$ 14.53 million $ 171,855
Jun 19, 2019 $ 1
+0.80%
$ 14.72 million $ 99,778
Jun 18, 2019 $ 0.996
-2.56%
$ 14.6 million $ 143,175
Jun 17, 2019 $ 1.02
-0.23%
$ 14.98 million $ 153,573
Jun 16, 2019 $ 1.02
+2.99%
$ 15.02 million $ 413,817
Jun 15, 2019 $ 0.995
-0.66%
$ 14.58 million $ 121,594
Jun 14, 2019 $ 1
+0.97%
$ 14.68 million $ 187,754
Jun 13, 2019 $ 0.992
-1.58%
$ 14.54 million $ 131,397
Jun 12, 2019 $ 1.01
-0.03%
$ 14.77 million $ 138,129
Jun 11, 2019 $ 1.01
-1.75%
$ 14.78 million $ 233,080
Jun 10, 2019 $ 1.03
+2.77%
$ 15.03 million $ 519,086
Jun 9, 2019 $ 0.998
-2.87%
$ 14.62 million $ 3.47 million
Jun 8, 2019 $ 1.03
+4.90%
$ 15.06 million $ 1.2 million
Jun 7, 2019 $ 0.979
+2.00%
$ 14.35 million $ 288,194
Jun 6, 2019 $ 0.96
-0.20%
$ 14.07 million $ 75,585
Jun 5, 2019 $ 0.962
+2.51%
$ 14.1 million $ 85,496
Jun 4, 2019 $ 0.938
-3.51%
$ 13.74 million $ 310,620
Jun 3, 2019 $ 0.971
-4.44%
$ 14.23 million $ 137,959
Jun 2, 2019 $ 1.02
+2.65%
$ 14.88 million $ 149,353
Jun 1, 2019 $ 0.99
+0.38%
$ 14.5 million $ 96,099
May 31, 2019 $ 0.986
+2.31%
$ 14.45 million $ 157,178
May 30, 2019 $ 0.964
-7.58%
$ 14.12 million $ 333,040
May 29, 2019 $ 1.04
-0.39%
$ 15.29 million $ 606,654
May 28, 2019 $ 1.05
+0.09%
$ 15.35 million $ 367,349
May 27, 2019 $ 1.05
+5.75%
$ 15.33 million $ 2.03 million
May 26, 2019 $ 0.989
+0.18%
$ 14.5 million $ 269,862
May 25, 2019 $ 0.988
+0.34%
$ 14.47 million $ 116,560
May 24, 2019 $ 0.984
+0.31%
$ 14.42 million $ 226,134
May 23, 2019 $ 0.981
+1.56%
$ 14.38 million $ 498,220
May 22, 2019 $ 0.966
-3.42%
$ 14.16 million $ 165,268
May 21, 2019 $ 1
+2.89%
$ 14.66 million $ 313,025
May 20, 2019 $ 0.972
-1.76%
$ 14.25 million $ 88,760
May 19, 2019 $ 0.989
+3.25%
$ 14.5 million $ 127,391
May 18, 2019 $ 0.958
-1.51%
$ 14.04 million $ 129,418
May 17, 2019 $ 0.973
-2.21%
$ 14.26 million $ 485,332
May 16, 2019 $ 0.995
-7.38%
$ 14.58 million $ 923,792
May 15, 2019 $ 1.07
+7.96%
$ 15.72 million $ 476,698
May 14, 2019 $ 0.994
+5.54%
$ 14.56 million $ 518,078
May 13, 2019 $ 0.936
+0.30%
$ 13.72 million $ 139,377
May 12, 2019 $ 0.933
-1.77%
$ 13.68 million $ 241,532
May 11, 2019 $ 0.949
+2.63%
$ 13.9 million $ 217,103
May 10, 2019 $ 0.924
-0.16%
$ 13.54 million $ 137,614
May 9, 2019 $ 0.926
-0.23%
$ 13.57 million $ 71,095
May 8, 2019 $ 0.928
-1.80%
$ 13.6 million $ 93,233
May 7, 2019 $ 0.945
-1.98%
$ 13.85 million $ 75,331