Steem Dollars Historical Data

SBD Page 9
Download
Date Close Price change Market cap Trading volume
May 4, 2025 $ 0.841
-2.98%
$ 7.99 million $ 854,902
May 3, 2025 $ 0.869
+1.68%
$ 8.26 million $ 798,714
May 2, 2025 $ 0.855
-0.07%
$ 8.17 million $ 1.25 million
May 1, 2025 $ 0.856
-2.08%
$ 8.18 million $ 1.56 million
Apr 30, 2025 $ 0.874
+0.73%
$ 8.35 million $ 1.3 million
Apr 29, 2025 $ 0.875
+0.93%
$ -- $ 873,315
Apr 28, 2025 $ 0.867
+0.49%
$ 8.3 million $ 1.15 million
Apr 27, 2025 $ 0.863
-0.77%
$ 8.26 million $ 538,410
Apr 26, 2025 $ 0.87
+3.31%
$ 8.35 million $ 560,924
Apr 25, 2025 $ 0.842
-2.32%
$ 8.09 million $ 1.4 million
Apr 24, 2025 $ 0.862
-0.06%
$ 8.28 million $ 1.13 million
Apr 23, 2025 $ 0.863
-3.46%
$ 8.29 million $ 1.5 million
Apr 22, 2025 $ 0.894
+6.91%
$ 8.59 million $ 2.2 million
Apr 21, 2025 $ 0.836
+0.61%
$ 8.05 million $ 1.04 million
Apr 20, 2025 $ 0.829
-3.45%
$ 7.99 million $ 578,458
Apr 19, 2025 $ 0.857
-2.92%
$ 8.27 million $ 569,806
Apr 18, 2025 $ 0.88
+12.27%
$ 8.5 million $ 572,574
Apr 17, 2025 $ 0.784
-5.64%
$ 7.57 million $ 1.08 million
Apr 16, 2025 $ 0.831
+6.63%
$ 8.02 million $ 1.4 million
Apr 15, 2025 $ 0.779
+4.32%
$ 7.53 million $ 1.37 million
Apr 14, 2025 $ 0.749
-3.62%
$ 7.28 million $ 1.05 million
Apr 13, 2025 $ 0.775
+2.59%
$ 7.55 million $ 962,483
Apr 12, 2025 $ 0.756
-4.00%
$ 7.36 million $ 722,824
Apr 11, 2025 $ 0.787
-3.73%
$ 7.68 million $ 1.26 million
Apr 10, 2025 $ 0.818
+20.62%
$ 7.98 million $ 1.58 million
Apr 9, 2025 $ 0.679
+7.18%
$ 6.62 million $ 2.46 million
Apr 8, 2025 $ 0.634
-3.91%
$ 6.19 million $ 1.72 million
Apr 7, 2025 $ 0.653
-25.65%
$ 6.37 million $ 2.82 million
Apr 6, 2025 $ 0.878
-7.67%
$ 8.57 million $ 1.15 million
Apr 5, 2025 $ 0.953
-2.52%
$ 9.29 million $ 487,486
Apr 4, 2025 $ 0.71
+5.89%
$ 6.92 million $ 1.46 million
Apr 3, 2025 $ 0.67
-4.86%
$ 6.53 million $ 1.43 million
Apr 2, 2025 $ 0.717
-1.16%
$ 6.99 million $ 1.5 million
Apr 1, 2025 $ 0.729
+0.30%
$ 7.11 million $ 1.05 million
Mar 31, 2025 $ 0.732
+0.44%
$ 7.13 million $ 1.03 million
Mar 30, 2025 $ 0.727
-1.52%
$ 7.09 million $ 473,446
Mar 29, 2025 $ 0.738
-5.41%
$ 7.23 million $ 540,636
Mar 28, 2025 $ 0.772
-3.10%
$ 7.57 million $ 1.44 million
Mar 27, 2025 $ 0.805
-0.46%
$ 7.9 million $ 1.75 million
Mar 26, 2025 $ 0.801
-0.19%
$ 7.86 million $ 1.29 million
Mar 25, 2025 $ 0.806
+1.85%
$ 7.92 million $ 2.42 million
Mar 24, 2025 $ 0.791
+7.41%
$ 7.81 million $ 4.82 million
Mar 23, 2025 $ 0.737
-4.35%
$ 7.27 million $ 7.46 million
Mar 22, 2025 $ 0.77
+4.81%
$ 7.63 million $ 757,234
Mar 21, 2025 $ 0.734
-8.17%
$ 7.27 million $ 864,919
Mar 20, 2025 $ 0.793
-2.11%
$ 7.86 million $ 4.4 million
Mar 19, 2025 $ 0.808
-1.17%
$ 8 million $ 5.18 million
Mar 18, 2025 $ 0.82
-7.61%
$ 8.13 million $ 4.05 million
Mar 17, 2025 $ 0.888
+19.22%
$ 8.91 million $ 3.15 million
Mar 16, 2025 $ 0.745
+0.00%
$ 7.49 million $ 2.12 million