Steem Dollars Historical Data

SBD Page 51
Download
Date Close Price change Market cap Trading volume
Feb 25, 3 AM $ 0.486
+4.41%
$ 4.59 million $ 620,766
Feb 25, 2 AM $ 0.429
+1.97%
$ 4.05 million $ 615,569
Feb 25, 1 AM $ 0.42
+0.33%
$ 3.97 million $ 597,279
Feb 25, 12 AM $ 0.419
+0.82%
$ 3.95 million $ 562,373
Feb 24, 11 PM $ 0.415
-0.84%
$ 3.92 million $ 562,736
Feb 24, 10 PM $ 0.419
+0.46%
$ 3.96 million $ 556,436
Feb 24, 9 PM $ 0.417
+0.00%
$ 3.94 million $ 572,711
Feb 24, 8 PM $ 0.417
+0.29%
$ 3.94 million $ 564,402
Feb 24, 7 PM $ 0.416
+0.12%
$ 3.93 million $ 577,519
Feb 24, 6 PM $ 0.415
+2.09%
$ 3.92 million $ 585,836
Feb 24, 5 PM $ 0.407
-1.60%
$ 3.84 million $ 581,905
Feb 24, 4 PM $ 0.413
-6.36%
$ 3.9 million $ 586,250
Feb 24, 3 PM $ 0.442
+2.17%
$ 4.17 million $ 570,789
Feb 24, 2 PM $ 0.441
+0.02%
$ 4.17 million $ 623,846
Feb 24, 1 PM $ 0.465
-2.39%
$ 4.39 million $ 656,204
Feb 24, 12 PM $ 0.465
-9.06%
$ 4.39 million $ 652,374
Feb 24, 11 AM $ 0.511
-1.31%
$ 4.82 million $ 688,846
Feb 24, 10 AM $ 0.518
-0.21%
$ 4.89 million $ 718,127
Feb 24, 9 AM $ 0.519
+3.99%
$ 4.9 million $ 764,200
Feb 24, 8 AM $ 0.499
-0.12%
$ 4.71 million $ 809,514
Feb 24, 2 AM $ 0.377
+0.51%
$ 3.56 million $ 1.1 million
Feb 24, 1 AM $ 0.379
+0.69%
$ 3.58 million $ 1.19 million
Feb 24, 12 AM $ 0.377
-0.13%
$ 3.56 million $ 1.38 million
Feb 23, 11 PM $ 0.376
+0.19%
$ 3.55 million $ 1.41 million
Feb 23, 10 PM $ 0.376
-0.58%
$ 3.55 million $ 1.43 million
Feb 23, 9 PM $ 0.378
-0.13%
$ 3.57 million $ 1.43 million
Feb 23, 8 PM $ 0.378
-2.45%
$ 3.57 million $ 1.43 million
Feb 23, 7 PM $ 0.375
-0.21%
$ 3.54 million $ 1.42 million
Feb 23, 6 PM $ 0.376
+0.16%
$ 3.55 million $ 1.4 million
Feb 23, 5 PM $ 0.375
+0.05%
$ 3.54 million $ 1.4 million
Feb 23, 4 PM $ 0.388
+3.14%
$ 3.66 million $ 1.4 million
Feb 23, 3 PM $ 0.376
+0.03%
$ 3.55 million $ 1.38 million
Feb 23, 2 PM $ 0.389
+3.70%
$ 3.67 million $ 1.35 million
Feb 23, 1 PM $ 0.389
+3.43%
$ 3.68 million $ 1.33 million
Feb 23, 12 PM $ 0.376
-3.07%
$ 3.55 million $ 1.32 million
Feb 23, 11 AM $ 0.388
+3.00%
$ 3.67 million $ 1.29 million
Feb 23, 10 AM $ 0.377
+0.27%
$ 3.56 million $ 1.26 million
Feb 23, 9 AM $ 0.376
-0.79%
$ 3.55 million $ 1.22 million
Feb 23, 8 AM $ 0.379
+0.80%
$ 3.58 million $ 1.17 million
Feb 23, 7 AM $ 0.388
-0.21%
$ 3.66 million $ 1.12 million
Feb 23, 6 AM $ 0.389
+0.13%
$ 3.67 million $ 1.07 million
Feb 23, 5 AM $ 0.388
+2.70%
$ 3.66 million $ 1.02 million
Feb 23, 4 AM $ 0.377
+0.19%
$ 3.56 million $ 951,857
Feb 23, 3 AM $ 0.377
-0.11%
$ 3.56 million $ 914,946
Feb 23, 2 AM $ 0.377
-2.86%
$ 3.56 million $ 857,917
Feb 23, 1 AM $ 0.387
+3.33%
$ 3.66 million $ 752,086
Feb 23, 12 AM $ 0.389
+0.10%
$ 3.67 million $ 526,695
Feb 22, 11 PM $ 0.376
-0.90%
$ 3.55 million $ 510,643
Feb 22, 10 PM $ 0.375
-0.87%
$ 3.54 million $ 501,961
Feb 22, 9 PM $ 0.378
+0.48%
$ 3.57 million $ 498,309