Steem Dollars Historical Data

SBD Page 7
Download
Date Close Price change Market cap Trading volume
Jun 23, 2025 $ 0.749
+8.16%
$ 7.08 million $ 2.14 million
Jun 22, 2025 $ 0.693
-4.52%
$ 6.54 million $ 2.24 million
Jun 21, 2025 $ 0.726
-7.32%
$ 6.85 million $ 967,208
Jun 20, 2025 $ 0.782
+4.21%
$ 7.38 million $ 1.42 million
Jun 19, 2025 $ 0.75
+0.20%
$ 7.08 million $ 742,895
Jun 18, 2025 $ 0.749
-4.53%
$ 7.07 million $ 1.31 million
Jun 17, 2025 $ 0.784
-5.21%
$ 7.4 million $ 1.74 million
Jun 16, 2025 $ 0.827
-1.54%
$ 7.81 million $ 1.42 million
Jun 15, 2025 $ 0.84
+4.49%
$ 7.93 million $ 692,747
Jun 14, 2025 $ 0.804
-2.11%
$ 7.59 million $ 829,505
Jun 13, 2025 $ 0.82
-5.26%
$ 7.74 million $ 2.31 million
Jun 12, 2025 $ 0.865
-3.31%
$ 8.16 million $ 1.82 million
Jun 11, 2025 $ 0.895
-1.16%
$ 8.45 million $ 2.96 million
Jun 10, 2025 $ 0.906
+1.09%
$ 8.54 million $ 3.32 million
Jun 9, 2025 $ 0.896
+5.74%
$ 8.45 million $ 2.74 million
Jun 8, 2025 $ 0.846
-0.27%
$ 7.98 million $ 1.44 million
Jun 7, 2025 $ 0.853
+5.87%
$ 8.04 million $ 1.58 million
Jun 6, 2025 $ 0.805
-1.59%
$ 7.59 million $ 3.27 million
Jun 5, 2025 $ 0.818
-1.87%
$ 7.72 million $ 2.87 million
Jun 4, 2025 $ 0.834
-4.47%
$ 7.86 million $ 2.17 million
Jun 3, 2025 $ 0.873
-1.21%
$ 8.23 million $ 2.73 million
Jun 2, 2025 $ 0.885
+0.52%
$ 8.35 million $ 1.05 million
Jun 1, 2025 $ 0.882
+6.99%
$ 8.31 million $ 748,834
May 31, 2025 $ 0.83
+0.65%
$ 7.82 million $ 901,460
May 30, 2025 $ 0.847
-4.62%
$ 7.98 million $ 1.91 million
May 29, 2025 $ 0.888
-1.76%
$ 8.37 million $ 1.64 million
May 28, 2025 $ 0.903
+1.33%
$ 8.52 million $ 1.44 million
May 27, 2025 $ 0.89
+5.35%
$ 8.39 million $ 1.7 million
May 26, 2025 $ 0.845
-1.38%
$ 7.96 million $ 1.17 million
May 25, 2025 $ 0.867
-1.40%
$ 8.17 million $ 1.29 million
May 24, 2025 $ 0.879
-1.28%
$ 8.29 million $ 1.31 million
May 23, 2025 $ 0.876
-4.98%
$ 8.27 million $ 2.21 million
May 22, 2025 $ 0.912
+0.70%
$ 8.61 million $ 2.48 million
May 21, 2025 $ 0.906
+2.32%
$ 8.56 million $ 2.76 million
May 20, 2025 $ 0.884
-3.74%
$ 8.35 million $ 1.85 million
May 19, 2025 $ 0.916
-0.01%
$ 8.66 million $ 2.37 million
May 18, 2025 $ 0.918
+3.44%
$ 8.68 million $ 1.52 million
May 17, 2025 $ 0.888
-0.52%
$ 8.39 million $ 986,427
May 16, 2025 $ 0.892
-1.38%
$ 8.44 million $ 1.25 million
May 15, 2025 $ 0.906
+2.37%
$ 8.57 million $ 1.56 million
May 14, 2025 $ 0.885
-4.78%
$ 8.38 million $ 1.41 million
May 13, 2025 $ 0.923
-1.11%
$ 8.73 million $ 1.79 million
May 12, 2025 $ 0.933
+0.53%
$ 8.84 million $ 2.27 million
May 11, 2025 $ 0.923
+0.06%
$ 8.76 million $ 1.51 million
May 10, 2025 $ 0.923
+5.45%
$ 8.76 million $ 1.16 million
May 9, 2025 $ 0.876
+4.65%
$ 8.31 million $ 2.37 million
May 8, 2025 $ 0.837
+2.33%
$ 7.94 million $ 2.17 million
May 7, 2025 $ 0.818
-4.39%
$ 7.76 million $ 1.26 million
May 6, 2025 $ 0.853
+1.34%
$ 8.1 million $ 1.25 million
May 5, 2025 $ 0.841
+0.24%
$ 7.99 million $ 1.31 million