Steem Dollars Historical Data

SBD Page 38
Download
Date Close Price change Market cap Trading volume
Nov 21, 2020 $ 1.29
-0.99%
$ 18.93 million $ 1.77 million
Nov 20, 2020 $ 1.3
+6.31%
$ 19.12 million $ 6.15 million
Nov 19, 2020 $ 1.23
-23.31%
$ 17.98 million $ 4.09 million
Nov 18, 2020 $ 1.6
+61.19%
$ 23.45 million $ 35.89 million
Nov 17, 2020 $ 0.993
+0.26%
$ 14.55 million $ 65,517
Nov 16, 2020 $ 0.99
+0.12%
$ 14.51 million $ 21,525
Nov 15, 2020 $ 0.989
+2.08%
$ 14.5 million $ 17,939
Nov 14, 2020 $ 0.969
-2.97%
$ 14.2 million $ 10,714
Nov 13, 2020 $ 0.999
+1.10%
$ 14.64 million $ 34,999
Nov 12, 2020 $ 0.988
-0.17%
$ 14.48 million $ 139,062
Nov 11, 2020 $ 0.99
+0.16%
$ 14.5 million $ 25,442
Nov 10, 2020 $ 0.988
-0.08%
$ 14.48 million $ 14,380
Nov 9, 2020 $ 0.989
+0.14%
$ 14.49 million $ 26,697
Nov 8, 2020 $ 0.988
+6.13%
$ 14.47 million $ 18,736
Nov 7, 2020 $ 0.931
-7.04%
$ 13.64 million $ 40,230
Nov 6, 2020 $ 1
+4.30%
$ 14.66 million $ 51,036
Nov 5, 2020 $ 0.959
+16.11%
$ 14.06 million $ 22,613
Nov 4, 2020 $ 0.826
-12.98%
$ 12.11 million $ 14,498
Nov 3, 2020 $ 0.949
-0.43%
$ 13.91 million $ 9,606
Nov 2, 2020 $ 0.953
-2.80%
$ 13.97 million $ 37,947
Nov 1, 2020 $ 0.981
+1.03%
$ 14.37 million $ 28,585
Oct 31, 2020 $ 0.97
-0.84%
$ 14.22 million $ 210,403
Oct 30, 2020 $ 0.979
+0.29%
$ 14.34 million $ 67,984
Oct 29, 2020 $ 0.976
+0.26%
$ 14.3 million $ 30,719
Oct 28, 2020 $ 0.978
-1.19%
$ 14.33 million $ 429,670
Oct 27, 2020 $ 0.99
+1.55%
$ 14.51 million $ 35,470
Oct 26, 2020 $ 0.975
-1.56%
$ 14.29 million $ 27,506
Oct 25, 2020 $ 0.991
-0.87%
$ 14.52 million $ 11,363
Oct 24, 2020 $ 0.999
-0.69%
$ 14.64 million $ 23,942
Oct 23, 2020 $ 1.01
+0.16%
$ 14.75 million $ 26,623
Oct 22, 2020 $ 1
+0.37%
$ 14.72 million $ 24,701
Oct 21, 2020 $ 1
+1.67%
$ 14.67 million $ 15,080
Oct 20, 2020 $ 0.984
-0.94%
$ 14.43 million $ 12,038
Oct 19, 2020 $ 0.994
+0.06%
$ 14.56 million $ 112,993
Oct 18, 2020 $ 0.993
+0.32%
$ 14.56 million $ 11,466
Oct 17, 2020 $ 0.99
-1.11%
$ 14.51 million $ 4,698
Oct 16, 2020 $ 1
+2.65%
$ 14.68 million $ 269,049
Oct 15, 2020 $ 0.976
-1.36%
$ 14.3 million $ 130,478
Oct 14, 2020 $ 0.989
-1.23%
$ 14.49 million $ 31,144
Oct 13, 2020 $ 1
-0.42%
$ 14.68 million $ 169,125
Oct 12, 2020 $ 1.01
-0.75%
$ 14.74 million $ 164,433
Oct 11, 2020 $ 1.01
-1.96%
$ 14.86 million $ 96,674
Oct 10, 2020 $ 1.03
-0.97%
$ 15.15 million $ 149,864
Oct 9, 2020 $ 1.04
+5.25%
$ 15.3 million $ 168,241
Oct 8, 2020 $ 0.992
+3.36%
$ 14.53 million $ 42,117
Oct 7, 2020 $ 0.959
+0.63%
$ 14.06 million $ 13,624
Oct 6, 2020 $ 0.954
+0.34%
$ 13.97 million $ 17,571
Oct 5, 2020 $ 0.95
-1.22%
$ 13.93 million $ 35,038
Oct 4, 2020 $ 0.962
+1.76%
$ 14.1 million $ 21,186
Oct 3, 2020 $ 0.945
-0.94%
$ 13.86 million $ 12,392