Steem Dollars Historical Data

SBD Page 6
Download
Date Close Price change Market cap Trading volume
Dec 15, 2025 $0.498
-2.18%
$4.7 million $1.5 million
Dec 14, 2025 $0.509
-0.14%
$4.81 million $1.09 million
Dec 13, 2025 $0.51
+0.10%
$4.81 million $850,065
Dec 12, 2025 $0.509
+1.11%
$4.81 million $1.8 million
Dec 11, 2025 $0.504
-4.02%
$4.76 million $2.37 million
Dec 10, 2025 $0.525
-1.50%
$4.96 million $2.08 million
Dec 9, 2025 $0.533
-8.00%
$5.03 million $2.2 million
Dec 8, 2025 $0.571
+9.81%
$5.39 million $1.82 million
Dec 7, 2025 $0.52
-1.94%
$4.91 million $1.25 million
Dec 6, 2025 $0.53
-0.77%
$5.01 million $866,221
Dec 5, 2025 $0.534
-4.50%
$5.05 million $1.97 million
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