Steem Dollars Historical Data

SBD Page 49
Download
Date Close Price change Market cap Trading volume
Mar 17, 2019 $ 1.07
+0.11%
$ 15.65 million $ 165,076
Mar 16, 2019 $ 1.07
-2.72%
$ 15.63 million $ 493,440
Mar 15, 2019 $ 1.1
-2.83%
$ 16.07 million $ 248,233
Mar 14, 2019 $ 1.13
+3.02%
$ 16.54 million $ 1.22 million
Mar 13, 2019 $ 1.1
+8.41%
$ 16.05 million $ 2.98 million
Mar 12, 2019 $ 1.01
+0.00%
$ 14.82 million $ 643,879
Mar 11, 2019 $ 1.01
+0.10%
$ 14.85 million $ 104,804
Mar 10, 2019 $ 1.01
+0.10%
$ 14.86 million $ 236,378
Mar 9, 2019 $ 1.01
-1.85%
$ 14.85 million $ 52,318
Mar 8, 2019 $ 1.03
+0.59%
$ 15.13 million $ 54,259
Mar 7, 2019 $ 1.03
+0.18%
$ 15.04 million $ 141,343
Mar 6, 2019 $ 1.02
+0.06%
$ 15.01 million $ 62,908
Mar 5, 2019 $ 1.02
+4.32%
$ 15 million $ 122,196
Mar 4, 2019 $ 0.981
-1.55%
$ 14.38 million $ 127,609
Mar 3, 2019 $ 0.997
-1.04%
$ 14.61 million $ 58,230
Mar 2, 2019 $ 1.01
+0.07%
$ 14.76 million $ 85,222
Mar 1, 2019 $ 1.01
-1.25%
$ 14.75 million $ 183,508
Feb 28, 2019 $ 1.02
+2.85%
$ 14.94 million $ 220,249
Feb 27, 2019 $ 0.991
+0.01%
$ 14.53 million $ 78,024
Feb 26, 2019 $ 0.992
+0.67%
$ 14.53 million $ 128,424
Feb 25, 2019 $ 0.985
+2.92%
$ 14.43 million $ 146,369
Feb 24, 2019 $ 0.957
-3.81%
$ 14.02 million $ 66,894
Feb 23, 2019 $ 0.995
+0.81%
$ 14.57 million $ 58,855
Feb 22, 2019 $ 0.987
+2.36%
$ 14.46 million $ 21,973
Feb 21, 2019 $ 0.964
-3.80%
$ 14.13 million $ 101,168
Feb 20, 2019 $ 1
+1.97%
$ 14.69 million $ 53,563
Feb 19, 2019 $ 0.983
-0.78%
$ 14.41 million $ 69,004
Feb 18, 2019 $ 0.991
+0.73%
$ 14.52 million $ 94,338
Feb 17, 2019 $ 0.984
+0.70%
$ 14.42 million $ 148,832
Feb 16, 2019 $ 0.977
+3.24%
$ 14.32 million $ 110,790
Feb 15, 2019 $ 0.947
+2.50%
$ 13.87 million $ 45,524
Feb 14, 2019 $ 0.924
+1.55%
$ 13.54 million $ 42,416
Feb 13, 2019 $ 0.91
-0.27%
$ 13.33 million $ 32,898
Feb 12, 2019 $ 0.912
+0.40%
$ 13.37 million $ 27,031
Feb 11, 2019 $ 0.909
-3.60%
$ 13.31 million $ 58,385
Feb 10, 2019 $ 0.943
+3.83%
$ 13.82 million $ 53,362
Feb 9, 2019 $ 0.908
+0.42%
$ 13.31 million $ 49,533
Feb 8, 2019 $ 0.905
+4.69%
$ 13.26 million $ 206,893
Feb 7, 2019 $ 0.864
+4.33%
$ 12.67 million $ 173,863
Feb 6, 2019 $ 0.829
-4.10%
$ 12.14 million $ 69,010
Feb 5, 2019 $ 0.864
-3.17%
$ 12.66 million $ 34,000
Feb 4, 2019 $ 0.893
-1.47%
$ 13.08 million $ 43,775
Feb 3, 2019 $ 0.906
+1.87%
$ 13.27 million $ 58,442
Feb 2, 2019 $ 0.888
+4.90%
$ 13.02 million $ 18,332
Feb 1, 2019 $ 0.847
+0.39%
$ 12.41 million $ 8,994
Jan 31, 2019 $ 0.844
-5.26%
$ 12.37 million $ 104,440
Jan 30, 2019 $ 0.891
+0.92%
$ 13.05 million $ 25,195
Jan 29, 2019 $ 0.883
+3.21%
$ 12.94 million $ 19,091
Nov 29, 2018 $ 0.122
-85.01%
$ 1.79 million $ 4,089
Nov 28, 2018 $ 0.121
-84.58%
$ 1.77 million $ 3,750