Market Cap:

Steem Dollars Steem Dollars (SBD)

1.02 USD (3.15%)
0.00015148 BTC (-0.47%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
15,269,262 USD
2,259 BTC
Volume (24h)
1,336,894 USD
197.78 BTC
Circulating Supply
14,911,932 SBD

Historical data for Steem Dollars

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 1.00 1.06 0.985475 1.03 931,220 14,959,274
Sep 20, 2018 0.989552 1.01 0.974349 1.00 357,731 14,774,691
Sep 19, 2018 1.01 1.02 0.968925 0.989196 535,166 15,135,061
Sep 18, 2018 0.960778 1.06 0.950930 0.995537 1,864,210 14,427,612
Sep 17, 2018 1.00 1.01 0.952662 0.960791 350,493 15,073,498
Sep 16, 2018 0.979042 1.01 0.965908 1.00 437,326 14,785,162
Sep 15, 2018 0.978064 0.987008 0.960868 0.978254 258,861 14,823,035
Sep 14, 2018 0.987007 0.993695 0.963272 0.978422 313,873 15,014,269
Sep 13, 2018 0.962821 0.992660 0.896564 0.987152 388,642 14,705,467
Sep 12, 2018 0.955677 0.967005 0.935058 0.962502 385,260 14,651,560
Sep 11, 2018 0.954567 0.977660 0.943857 0.961644 267,354 14,682,939
Sep 10, 2018 0.946380 0.976129 0.946380 0.955089 200,966 14,605,231
Sep 09, 2018 0.944154 0.977439 0.934453 0.958513 512,003 14,606,441
Sep 08, 2018 0.963722 0.969999 0.893372 0.944474 265,359 14,910,194
Sep 07, 2018 0.958981 0.974681 0.939552 0.963086 519,071 14,836,863
Sep 06, 2018 0.959340 0.969005 0.933640 0.962069 441,792 14,842,578
Sep 05, 2018 1.03 1.04 0.959680 0.962062 677,044 15,997,572
Sep 04, 2018 1.02 1.05 1.01 1.03 749,946 15,810,777
Sep 03, 2018 1.02 1.04 1.00 1.02 206,196 15,739,016
Sep 02, 2018 1.03 1.04 1.00 1.01 229,333 15,977,346
Sep 01, 2018 0.999484 1.03 0.992020 1.03 279,978 15,470,256
Aug 31, 2018 0.989910 1.01 0.983210 0.999680 158,406 15,326,211
Aug 30, 2018 1.01 1.02 0.980015 0.993626 233,313 15,650,689
Aug 29, 2018 1.04 1.05 1.00 1.01 439,311 16,133,286
Aug 28, 2018 1.01 1.04 0.991293 1.04 455,143 15,667,419
Aug 27, 2018 0.989551 1.01 0.982864 1.01 192,922 15,371,131
Aug 26, 2018 0.997948 2.62 0.977216 0.989706 154,581 15,545,633
Aug 25, 2018 0.998298 1.00 0.975802 1.00 129,196 15,569,315
Aug 24, 2018 0.985844 1.00 0.971735 0.999082 171,100 15,396,846
Aug 23, 2018 0.971939 0.986305 0.964501 0.985611 164,544 15,184,380
* Earliest data in range (UTC time)
** Latest data in range (UTC time)