Steem Dollars Historical Data

SBD Page 5
Download
Date Close Price change Market cap Trading volume
Dec 4, 2025 $ 0.559
-0.64%
$ 5.28 million $ 2.34 million
Dec 3, 2025 $ 0.563
-1.21%
$ 5.32 million $ 3.99 million
Dec 2, 2025 $ 0.57
+14.48%
$ 5.38 million $ 3.95 million
Dec 1, 2025 $ 0.498
-6.02%
$ 4.7 million $ 4.64 million
Nov 30, 2025 $ 0.535
-2.30%
$ 5.05 million $ 1.62 million
Nov 29, 2025 $ 0.547
+4.33%
$ 5.17 million $ 1.71 million
Nov 28, 2025 $ 0.524
+1.33%
$ 4.95 million $ 2.68 million
Nov 27, 2025 $ 0.517
+1.33%
$ 4.88 million $ 3.15 million
Nov 26, 2025 $ 0.51
+0.28%
$ 4.82 million $ 3.45 million
Nov 25, 2025 $ 0.509
+0.02%
$ 4.81 million $ 2.6 million
Nov 24, 2025 $ 0.509
+2.60%
$ 4.81 million $ 2.01 million
Nov 23, 2025 $ 0.496
-0.30%
$ 4.69 million $ 1.15 million
Nov 22, 2025 $ 0.496
-4.81%
$ 4.7 million $ 893,938
Nov 21, 2025 $ 0.522
+0.48%
$ 4.93 million $ 2.22 million
Nov 20, 2025 $ 0.519
+0.74%
$ 4.9 million $ 1.98 million
Nov 19, 2025 $ 0.515
-0.66%
$ 4.87 million $ 1.92 million
Nov 18, 2025 $ 0.519
-2.42%
$ 4.9 million $ 2.56 million
Nov 17, 2025 $ 0.532
-0.80%
$ 5.03 million $ 2.28 million
Nov 16, 2025 $ 0.538
-2.34%
$ 5.07 million $ 1.26 million
Nov 15, 2025 $ 0.551
-0.07%
$ 5.2 million $ 1.12 million
Nov 14, 2025 $ 0.551
-0.51%
$ 5.2 million $ 2.73 million
Nov 13, 2025 $ 0.554
-0.52%
$ 5.23 million $ 2.3 million
Nov 12, 2025 $ 0.557
+4.29%
$ 5.26 million $ 1.11 million
Nov 11, 2025 $ 0.541
-2.42%
$ 5.11 million $ 1.27 million
Nov 10, 2025 $ 0.554
-0.04%
$ 5.23 million $ 1.23 million
Nov 9, 2025 $ 0.554
-1.16%
$ 5.23 million $ 810,162
Nov 8, 2025 $ 0.561
+1.30%
$ 5.3 million $ 667,458
Nov 7, 2025 $ 0.553
+7.58%
$ 5.23 million $ 1.68 million
Nov 6, 2025 $ 0.514
-1.42%
$ 4.86 million $ 1.38 million
Nov 5, 2025 $ 0.524
+0.23%
$ 4.95 million $ 1.95 million
Nov 4, 2025 $ 0.524
+4.50%
$ 4.95 million $ 2.52 million
Nov 3, 2025 $ 0.502
-13.45%
$ 4.74 million $ 1.91 million
Nov 2, 2025 $ 0.58
+4.58%
$ 5.48 million $ 709,391
Nov 1, 2025 $ 0.553
+5.37%
$ 5.22 million $ 517,766
Oct 31, 2025 $ 0.524
-11.84%
$ 4.96 million $ 1.52 million
Oct 30, 2025 $ 0.585
-0.20%
$ 5.54 million $ 1.87 million
Oct 29, 2025 $ 0.585
+0.77%
$ 5.53 million $ 1.58 million
Oct 28, 2025 $ 0.582
+0.26%
$ 5.49 million $ 1.12 million
Oct 27, 2025 $ 0.579
-7.57%
$ 5.45 million $ 1.54 million
Oct 26, 2025 $ 0.627
+8.87%
$ 5.88 million $ 865,097
Oct 25, 2025 $ 0.576
-2.24%
$ 5.44 million $ 454,026
Oct 24, 2025 $ 0.604
-1.15%
$ 5.71 million $ 1.07 million
Oct 23, 2025 $ 0.608
+0.48%
$ 5.72 million $ 1.37 million
Oct 22, 2025 $ 0.602
-4.28%
$ 5.71 million $ 2.19 million
Oct 21, 2025 $ 0.629
+4.56%
$ 5.94 million $ 2.64 million
Oct 20, 2025 $ 0.603
-1.29%
$ 5.67 million $ 1.8 million
Oct 19, 2025 $ 0.613
+7.13%
$ 5.77 million $ 1.36 million
Oct 18, 2025 $ 0.573
-0.88%
$ 5.36 million $ 1.1 million
Oct 17, 2025 $ 0.58
-4.85%
$ 5.46 million $ 2.87 million
Oct 16, 2025 $ 0.61
-1.39%
$ 5.76 million $ 2.54 million