Steem Dollars Historical Data

SBD Page 5
Download
Date Close Price change Market cap Trading volume
Oct 1, 2025 $ 0.786
+1.25%
$ 7.43 million $ 1.91 million
Sep 30, 2025 $ 0.776
+0.28%
$ 7.33 million $ 1.74 million
Sep 29, 2025 $ 0.774
+0.61%
$ 7.31 million $ 2.61 million
Sep 28, 2025 $ 0.771
+2.44%
$ 7.27 million $ 960,096
Sep 27, 2025 $ 0.748
-8.11%
$ 7.06 million $ 828,904
Sep 26, 2025 $ 0.814
-5.98%
$ 7.69 million $ 1.98 million
Sep 25, 2025 $ 0.867
+1.36%
$ 8.18 million $ 2.27 million
Sep 24, 2025 $ 0.856
-2.93%
$ 8.08 million $ 1.44 million
Sep 23, 2025 $ 0.882
+2.89%
$ 8.33 million $ 1.72 million
Sep 22, 2025 $ 0.853
-0.64%
$ 8.05 million $ 2.24 million
Sep 21, 2025 $ 0.86
-0.39%
$ 8.11 million $ 834,763
Sep 20, 2025 $ 0.865
+0.77%
$ 8.19 million $ 756,071
Sep 19, 2025 $ 0.863
-2.62%
$ 8.13 million $ 1.36 million
Sep 18, 2025 $ 0.889
+2.38%
$ 8.37 million $ 1.96 million
Sep 17, 2025 $ 0.873
+1.59%
$ 8.2 million $ 2.12 million
Sep 16, 2025 $ 0.865
+1.05%
$ 8.11 million $ 1.91 million
Sep 15, 2025 $ 0.854
-1.32%
$ 8.08 million $ 2.02 million
Sep 14, 2025 $ 0.871
+1.37%
$ 8.18 million $ 1.13 million
Sep 13, 2025 $ 0.859
+3.23%
$ 8.11 million $ 1.41 million
Sep 12, 2025 $ 0.834
-3.74%
$ 7.9 million $ 2.42 million
Sep 11, 2025 $ 0.865
+0.17%
$ 8.17 million $ 2.5 million
Sep 10, 2025 $ 0.863
+4.72%
$ 8.16 million $ 2.04 million
Sep 9, 2025 $ 0.824
-2.01%
$ 7.78 million $ 1.94 million
Sep 8, 2025 $ 0.841
+1.32%
$ 7.94 million $ 1.6 million
Sep 7, 2025 $ 0.83
+0.14%
$ 7.84 million $ 745,294
Sep 6, 2025 $ 0.829
-0.08%
$ 7.83 million $ 641,654
Sep 5, 2025 $ 0.829
+0.45%
$ 7.83 million $ 2.18 million
Sep 4, 2025 $ 0.826
-2.09%
$ 7.79 million $ 1.47 million
Sep 3, 2025 $ 0.847
+1.41%
$ 7.96 million $ 1.51 million
Sep 2, 2025 $ 0.828
-0.86%
$ 7.89 million $ 2.08 million
Sep 1, 2025 $ 0.832
+0.05%
$ 7.85 million $ 1.75 million
Aug 31, 2025 $ 0.833
+1.80%
$ 7.85 million $ 1.14 million
Aug 30, 2025 $ 0.816
-1.16%
$ 7.73 million $ 1.35 million
Aug 29, 2025 $ 0.825
-7.99%
$ 7.79 million $ 2.49 million
Aug 28, 2025 $ 0.896
+3.63%
$ 8.47 million $ 1.52 million
Aug 27, 2025 $ 0.867
+0.83%
$ 8.16 million $ 1.7 million
Aug 26, 2025 $ 0.861
+4.78%
$ 8.12 million $ 2.17 million
Aug 25, 2025 $ 0.822
-9.67%
$ 7.77 million $ 2.8 million
Aug 24, 2025 $ 0.911
+0.30%
$ 8.59 million $ 2.16 million
Aug 23, 2025 $ 0.908
+0.19%
$ 8.58 million $ 1.53 million
Aug 22, 2025 $ 0.906
+7.13%
$ 8.56 million $ 2.39 million
Aug 21, 2025 $ 0.84
+1.35%
$ 7.98 million $ 1.49 million
Aug 20, 2025 $ 0.829
+2.16%
$ 7.82 million $ 1.92 million
Aug 19, 2025 $ 0.812
-3.22%
$ 7.67 million $ 2.02 million
Aug 18, 2025 $ 0.839
-2.71%
$ 7.92 million $ 2.08 million
Aug 17, 2025 $ 0.863
-1.00%
$ 8.15 million $ 758,868
Aug 16, 2025 $ 0.871
+3.15%
$ 8.23 million $ 870,980
Aug 15, 2025 $ 0.841
-1.02%
$ 7.94 million $ 1.72 million
Aug 14, 2025 $ 0.85
-5.48%
$ 8.02 million $ 3.03 million
Aug 13, 2025 $ 0.899
+1.35%
$ 8.49 million $ 2.76 million