Steem Dollars Historical Data

SBD Page 41
Download
Date Close Price change Market cap Trading volume
Jun 24, 2020 $ 1
-5.15%
$ 14.7 million $ 103,516
Jun 23, 2020 $ 1.06
-0.33%
$ 15.49 million $ 42,988
Jun 22, 2020 $ 1.06
+2.40%
$ 15.55 million $ 50,080
Jun 21, 2020 $ 1.04
-1.36%
$ 15.18 million $ 23,144
Jun 20, 2020 $ 1.05
-0.57%
$ 15.39 million $ 48,157
Jun 19, 2020 $ 1.06
+0.51%
$ 15.47 million $ 104,490
Jun 18, 2020 $ 1.05
-0.38%
$ 15.4 million $ 44,711
Jun 17, 2020 $ 1.05
+3.01%
$ 15.46 million $ 124,859
Jun 16, 2020 $ 1.02
-0.35%
$ 15 million $ 33,727
Jun 15, 2020 $ 1.03
-2.36%
$ 15.06 million $ 249,849
Jun 14, 2020 $ 1.05
-4.54%
$ 15.42 million $ 137,840
Jun 13, 2020 $ 1.1
+3.02%
$ 16.16 million $ 96,890
Jun 12, 2020 $ 1.07
+2.64%
$ 15.68 million $ 139,601
Jun 11, 2020 $ 1.04
-11.69%
$ 15.28 million $ 104,996
Jun 10, 2020 $ 1.18
-0.21%
$ 17.31 million $ 46,589
Jun 9, 2020 $ 1.18
+5.69%
$ 17.34 million $ 225,401
Jun 8, 2020 $ 1.12
-4.73%
$ 16.41 million $ 41,069
Jun 7, 2020 $ 1.18
+7.84%
$ 17.22 million $ 382,446
Jun 6, 2020 $ 1.09
+0.85%
$ 15.97 million $ 18,875
Jun 5, 2020 $ 1.08
-2.36%
$ 15.83 million $ 91,420
Jun 4, 2020 $ 1.11
+3.60%
$ 16.22 million $ 46,216
Jun 3, 2020 $ 1.07
+0.87%
$ 15.66 million $ 47,450
Jun 2, 2020 $ 1.06
-1.07%
$ 15.52 million $ 126,780
Jun 1, 2020 $ 1.07
+4.07%
$ 15.69 million $ 88,546
May 31, 2020 $ 1.03
-1.08%
$ 15.08 million $ 51,599
May 30, 2020 $ 1.04
+1.87%
$ 15.24 million $ 40,277
May 29, 2020 $ 1.02
+0.74%
$ 14.97 million $ 47,911
May 28, 2020 $ 1.01
-0.07%
$ 14.85 million $ 70,821
May 27, 2020 $ 1.01
-0.63%
$ 14.86 million $ 226,590
May 26, 2020 $ 1.02
+1.53%
$ 14.95 million $ 123,741
May 25, 2020 $ 1
+2.82%
$ 14.73 million $ 62,441
May 24, 2020 $ 0.978
-3.75%
$ 14.33 million $ 156,731
May 23, 2020 $ 1.02
+3.03%
$ 14.89 million $ 362,759
May 22, 2020 $ 0.986
+1.35%
$ 14.45 million $ 95,417
May 21, 2020 $ 0.973
-12.04%
$ 14.26 million $ 241,254
May 20, 2020 $ 1.11
+1.10%
$ 16.21 million $ 2.93 million
May 19, 2020 $ 1.09
+8.24%
$ 16.04 million $ 471,798
May 18, 2020 $ 1.01
+1.99%
$ 14.82 million $ 38,574
May 17, 2020 $ 0.991
+2.62%
$ 14.53 million $ 60,780
May 16, 2020 $ 0.966
-0.09%
$ 14.16 million $ 17,123
May 15, 2020 $ 0.967
-2.22%
$ 14.16 million $ 115,336
May 14, 2020 $ 0.988
-0.26%
$ 14.49 million $ 14,778
May 13, 2020 $ 0.991
+6.57%
$ 14.52 million $ 9,300
May 12, 2020 $ 0.93
-1.68%
$ 13.62 million $ 91,256
May 11, 2020 $ 0.946
-0.41%
$ 13.86 million $ 114,696
May 10, 2020 $ 0.95
-9.01%
$ 13.91 million $ 73,140
May 9, 2020 $ 1.04
+4.12%
$ 15.3 million $ 235,924
May 8, 2020 $ 1
-0.78%
$ 14.69 million $ 31,379
May 7, 2020 $ 1.01
+2.90%
$ 14.81 million $ 11,821
May 6, 2020 $ 0.982
-1.25%
$ 14.4 million $ 15,773