Market Cap:

Steem Dollars Steem Dollars (SBD)

0.749083 USD (-1.12%)
0.00020650 BTC (1.03%)

Buy

Crypto-Backed Loan

Market Cap
8,484,945 USD
2,339 BTC
Volume (24h)
49,186 USD
13.56 BTC
Circulating Supply
11,327,107 SBD

Historical data for Steem Dollars

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jan 15, 2019 0.754451 0.772654 0.738749 0.749468 49,774 8,489,301
Jan 14, 2019 0.724391 0.759291 0.711822 0.754485 83,977 8,557,723
Jan 13, 2019 0.746593 0.786656 0.713239 0.720264 62,992 8,200,551
Jan 12, 2019 0.732952 0.748338 0.594065 0.747071 83,182 8,565,123
Jan 11, 2019 0.735069 0.742992 0.724114 0.730967 78,278 8,422,282
Jan 10, 2019 0.844527 0.861039 0.732601 0.733226 194,582 8,497,105
Jan 09, 2019 0.831215 0.847173 0.818388 0.843628 57,215 9,807,657
Jan 08, 2019 0.805723 0.845891 0.795414 0.830034 332,022 9,670,205
Jan 07, 2019 0.786221 0.811220 0.774477 0.805036 118,036 9,398,047
Jan 06, 2019 0.755312 0.792405 0.743067 0.787474 93,447 9,213,760
Jan 05, 2019 0.755578 0.766938 0.753856 0.755320 51,290 8,858,734
Jan 04, 2019 0.755241 0.762263 0.739623 0.756543 38,299 8,889,690
Jan 03, 2019 0.749280 0.756350 0.737895 0.755152 68,091 8,892,454
Jan 02, 2019 0.741059 0.751671 0.716704 0.750167 53,788 8,846,156
Jan 01, 2019 0.689911 0.740194 0.678683 0.738312 54,361 8,721,857
Dec 31, 2018 0.731957 0.755208 0.684770 0.690061 61,036 8,164,456
Dec 30, 2018 0.715057 0.736158 0.710206 0.732215 27,448 8,682,370
Dec 29, 2018 0.710065 0.736473 0.701998 0.714870 76,948 8,495,807
Dec 28, 2018 0.660064 0.724358 0.650954 0.707359 57,111 8,418,364
Dec 27, 2018 0.704238 0.710665 0.657531 0.657531 43,132 7,855,219
Dec 26, 2018 0.678301 0.710979 0.668812 0.698322 72,198 8,426,427
Dec 25, 2018 0.743824 0.746898 0.668285 0.678280 112,139 8,261,905
Dec 24, 2018 0.717408 0.764399 0.707627 0.740240 255,553 9,065,221
Dec 23, 2018 0.725777 0.725777 0.691362 0.717177 286,370 8,845,874
Dec 22, 2018 0.638775 0.747477 0.621970 0.718340 769,930 8,908,091
Dec 21, 2018 0.661736 0.661736 0.609218 0.640656 293,412 8,010,113
Dec 20, 2018 0.601312 0.669450 0.587478 0.669450 666,319 8,407,528
Dec 19, 2018 0.578558 0.620261 0.570238 0.601997 722,294 7,571,658
Dec 18, 2018 0.561915 0.580215 0.539148 0.580215 769,618 7,298,295
Dec 17, 2018 0.532609 0.570174 0.512277 0.559334 984,449 7,038,249
* Earliest data in range (UTC time)
** Latest data in range (UTC time)