Market Cap:

Steem Dollars Steem Dollars (SBD)

0.967459 USD (0.07%)
0.00015169 BTC (0.08%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
14,434,800 USD
2,263 BTC
Volume (24h)
340,169 USD
53.34 BTC
Circulating Supply
14,920,328 SBD

Historical data for Steem Dollars

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 11, 2018 0.969048 0.979486 0.961309 0.972459 259,335 14,559,641
Nov 10, 2018 0.969476 0.977088 0.961320 0.972435 143,135 14,582,538
Nov 09, 2018 0.977610 0.982905 0.963785 0.969523 223,669 14,537,302
Nov 08, 2018 0.988956 0.990228 0.973561 0.975999 263,552 14,701,313
Nov 07, 2018 0.980697 0.997073 0.977880 0.989225 297,724 14,913,409
Nov 06, 2018 0.968236 0.984917 0.962358 0.979538 285,837 14,867,485
Nov 05, 2018 0.981583 0.986170 0.962541 0.967622 169,785 14,668,544
Nov 04, 2018 0.980777 0.985449 0.970365 0.984579 197,881 14,953,177
Nov 03, 2018 0.983754 0.988101 0.974655 0.984332 108,211 14,977,432
Nov 02, 2018 0.974313 0.988379 0.966211 0.985138 258,300 15,022,706
Nov 01, 2018 0.965572 0.978362 0.961789 0.977713 246,541 14,950,067
Oct 31, 2018 0.960815 0.971138 0.942467 0.968411 472,716 14,816,833
Oct 30, 2018 0.953673 0.963821 0.937436 0.960070 246,053 14,677,724
Oct 29, 2018 0.976035 0.981699 0.946134 0.960590 588,550 14,672,404
Oct 28, 2018 0.976689 0.985256 0.969320 0.980568 93,088 14,962,997
Oct 27, 2018 0.979015 0.986903 0.974198 0.976063 212,290 14,880,111
Oct 26, 2018 0.989158 0.989809 0.972769 0.979527 305,652 14,917,478
Oct 25, 2018 0.993139 0.996146 0.980543 0.989191 337,129 15,048,528
Oct 24, 2018 0.989004 1.00 0.986715 0.996846 463,751 15,148,869
Oct 23, 2018 0.997602 1.00 0.983412 0.989366 262,397 15,016,925
Oct 22, 2018 1.00 1.01 0.988112 0.997673 642,430 15,125,915
Oct 21, 2018 1.01 1.01 0.997729 1.00 590,453 15,172,557
Oct 20, 2018 0.997982 1.02 0.997966 1.01 449,461 15,230,513
Oct 19, 2018 0.994110 1.01 0.979795 0.997982 1,762,640 15,077,891
Oct 18, 2018 1.03 1.03 0.988612 0.994177 791,759 15,002,728
Oct 17, 2018 1.04 1.05 1.02 1.03 1,626,940 15,565,954
Oct 16, 2018 1.01 1.06 1.01 1.04 2,184,140 15,693,316
Oct 15, 2018 1.02 1.04 0.997302 1.01 1,059,130 15,261,095
Oct 14, 2018 0.998732 1.06 0.989058 1.02 3,865,100 15,268,321
Oct 13, 2018 1.00 1.02 0.985338 1.00 888,885 15,070,317
* Earliest data in range (UTC time)
** Latest data in range (UTC time)