Steem Dollars Historical Data

SBD Page 48
Download
Date Close Price change Market cap Trading volume
May 6, 2019 $ 0.964
+1.58%
$ 14.13 million $ 40,408
May 5, 2019 $ 0.949
-1.44%
$ 13.91 million $ 30,046
May 4, 2019 $ 0.963
+0.84%
$ 14.11 million $ 26,790
May 3, 2019 $ 0.955
-1.29%
$ 13.99 million $ 47,937
May 2, 2019 $ 0.969
+1.44%
$ 14.19 million $ 59,686
May 1, 2019 $ 0.955
-1.74%
$ 13.99 million $ 39,649
Apr 30, 2019 $ 0.972
+3.00%
$ 14.24 million $ 105,219
Apr 29, 2019 $ 0.943
-2.97%
$ 13.82 million $ 53,948
Apr 28, 2019 $ 0.97
+1.41%
$ 14.21 million $ 102,335
Apr 27, 2019 $ 0.958
+0.62%
$ 14.04 million $ 105,610
Apr 26, 2019 $ 0.952
+2.22%
$ 13.95 million $ 144,286
Apr 25, 2019 $ 0.932
-0.48%
$ 13.65 million $ 198,173
Apr 24, 2019 $ 0.936
-1.45%
$ 13.72 million $ 239,156
Apr 23, 2019 $ 0.949
-1.24%
$ 13.91 million $ 94,817
Apr 22, 2019 $ 0.962
-0.31%
$ 14.09 million $ 78,330
Apr 21, 2019 $ 0.964
-4.31%
$ 14.12 million $ 119,298
Apr 20, 2019 $ 1
+0.13%
$ 14.72 million $ 113,674
Apr 19, 2019 $ 1
-0.90%
$ 14.7 million $ 108,619
Apr 18, 2019 $ 1.01
-0.12%
$ 14.83 million $ 115,289
Apr 17, 2019 $ 1.01
+1.61%
$ 14.79 million $ 103,788
Apr 16, 2019 $ 0.993
+1.74%
$ 14.55 million $ 106,386
Apr 15, 2019 $ 0.976
-3.04%
$ 14.3 million $ 533,860
Apr 14, 2019 $ 1
+2.60%
$ 14.7 million $ 88,418
Apr 13, 2019 $ 0.978
-1.21%
$ 14.33 million $ 74,592
Apr 12, 2019 $ 0.988
+0.48%
$ 14.47 million $ 120,946
Apr 11, 2019 $ 0.979
-4.85%
$ 14.35 million $ 340,708
Apr 10, 2019 $ 1.03
-0.81%
$ 15.08 million $ 167,744
Apr 9, 2019 $ 1.04
-3.13%
$ 15.19 million $ 191,050
Apr 8, 2019 $ 1.07
-0.76%
$ 15.62 million $ 872,688
Apr 7, 2019 $ 1.07
+1.73%
$ 15.75 million $ 229,831
Apr 6, 2019 $ 1.06
-3.79%
$ 15.48 million $ 195,096
Apr 5, 2019 $ 1.09
+4.59%
$ 16.01 million $ 427,252
Apr 4, 2019 $ 1.05
+0.48%
$ 15.33 million $ 244,734
Apr 3, 2019 $ 1.04
+1.05%
$ 15.31 million $ 611,992
Apr 2, 2019 $ 1.03
+4.14%
$ 15.15 million $ 619,085
Apr 1, 2019 $ 0.996
-0.68%
$ 14.6 million $ 167,531
Mar 31, 2019 $ 1
-0.64%
$ 14.71 million $ 174,859
Mar 30, 2019 $ 1.01
+0.23%
$ 14.81 million $ 134,613
Mar 29, 2019 $ 1.01
-0.93%
$ 14.81 million $ 154,843
Mar 28, 2019 $ 1.02
-1.83%
$ 14.95 million $ 179,257
Mar 27, 2019 $ 1.03
+2.36%
$ 15.16 million $ 143,306
Mar 26, 2019 $ 1.01
-2.06%
$ 14.82 million $ 232,528
Mar 25, 2019 $ 1.03
-1.96%
$ 15.13 million $ 283,831
Mar 24, 2019 $ 1.05
+0.53%
$ 15.44 million $ 153,681
Mar 23, 2019 $ 1.05
+0.16%
$ 15.41 million $ 156,335
Mar 22, 2019 $ 1.05
-0.50%
$ 15.38 million $ 284,330
Mar 21, 2019 $ 1.03
-3.64%
$ 15.14 million $ 471,697
Mar 20, 2019 $ 1.07
-3.00%
$ 15.62 million $ 1 million
Mar 19, 2019 $ 1.1
+5.60%
$ 16.1 million $ 5.27 million
Mar 18, 2019 $ 1.04
-2.12%
$ 15.25 million $ 190,522