Steem Dollars Historical Data

SBD Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 12, 2025 $ 0.886
+1.78%
$ 8.38 million $ 1.84 million
Aug 11, 2025 $ 0.871
+1.13%
$ 8.23 million $ 1.71 million
Aug 10, 2025 $ 0.861
-0.38%
$ 8.13 million $ 985,103
Aug 9, 2025 $ 0.865
+0.72%
$ 8.16 million $ 698,284
Aug 8, 2025 $ 0.858
+1.85%
$ 8.11 million $ 812,648
Aug 7, 2025 $ 0.842
+0.30%
$ 7.96 million $ 930,088
Aug 6, 2025 $ 0.84
+0.13%
$ 7.93 million $ 674,059
Aug 5, 2025 $ 0.839
+0.30%
$ 7.92 million $ 851,315
Aug 4, 2025 $ 0.836
+3.90%
$ 7.9 million $ 716,550
Aug 3, 2025 $ 0.804
+0.89%
$ 7.6 million $ 497,485
Aug 2, 2025 $ 0.796
-7.93%
$ 7.52 million $ 744,067
Aug 1, 2025 $ 0.864
-1.97%
$ 8.16 million $ 1.6 million
Jul 31, 2025 $ 0.881
+1.23%
$ 8.33 million $ 1.14 million
Jul 30, 2025 $ 0.871
-1.25%
$ 8.22 million $ 960,024
Jul 29, 2025 $ 0.882
-4.87%
$ 8.33 million $ 985,158
Jul 28, 2025 $ 0.926
-0.17%
$ 8.74 million $ 957,350
Jul 27, 2025 $ 0.927
+0.04%
$ 8.76 million $ 575,353
Jul 26, 2025 $ 0.927
+0.53%
$ 8.75 million $ 463,129
Jul 25, 2025 $ 0.914
-6.39%
$ 8.64 million $ 2.3 million
Jul 24, 2025 $ 0.977
+1.57%
$ 9.23 million $ 1.09 million
Jul 23, 2025 $ 0.961
-3.34%
$ 9.07 million $ 1.1 million
Jul 22, 2025 $ 0.994
+3.82%
$ 9.39 million $ 1.52 million
Jul 21, 2025 $ 0.96
-1.60%
$ 9.06 million $ 1.23 million
Jul 20, 2025 $ 0.975
+4.67%
$ 9.21 million $ 822,556
Jul 19, 2025 $ 0.932
+0.01%
$ 8.8 million $ 452,819
Jul 18, 2025 $ 0.932
+4.84%
$ 8.8 million $ 1.37 million
Jul 17, 2025 $ 0.885
-1.47%
$ 8.35 million $ 1.05 million
Jul 16, 2025 $ 0.898
+4.55%
$ 8.48 million $ 1.2 million
Jul 15, 2025 $ 0.859
+0.28%
$ 8.11 million $ 1.96 million
Jul 14, 2025 $ 0.856
+0.85%
$ 8.09 million $ 2.02 million
Jul 13, 2025 $ 0.885
+4.19%
$ 8.02 million $ 658,158
Jul 12, 2025 $ 0.849
-1.12%
$ 8.02 million $ 772,414
Jul 11, 2025 $ 0.859
+9.35%
$ 8.11 million $ 2.26 million
Jul 10, 2025 $ 0.809
+0.72%
$ 7.64 million $ 1.6 million
Jul 9, 2025 $ 0.803
+6.01%
$ 7.58 million $ 1.25 million
Jul 8, 2025 $ 0.758
-2.24%
$ 7.16 million $ 791,141