Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Steem Dollars Steem Dollars (SBD)
1.00 USD (-0.90%)
0.00012494 BTC (-1.02%)

Buy

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

Market Cap
8,891,456 USD
1,109 BTC
Volume (24h)
110,053 USD
13.72 BTC
Circulating Supply
8,873,991 SBD

Historical data for Steem Dollars

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Mar 30, 2018 1.65 1.66 1.50 1.57 1,031,810 17,657,801
Mar 29, 2018 1.81 1.81 1.63 1.65 948,037 18,492,087
Mar 28, 2018 1.71 1.83 1.69 1.79 1,233,260 20,003,606
Mar 27, 2018 1.84 1.93 1.66 1.73 1,692,800 19,248,212
Mar 26, 2018 2.02 2.04 1.77 1.85 1,723,250 20,509,748
Mar 25, 2018 2.01 2.06 1.98 2.04 1,450,420 22,495,688
Mar 24, 2018 2.01 2.21 1.96 2.02 6,538,410 22,268,305
Mar 23, 2018 2.18 2.29 1.92 2.04 3,107,880 22,425,134
Mar 22, 2018 2.29 2.37 2.10 2.20 2,016,830 24,095,644
Mar 21, 2018 2.29 2.38 2.20 2.27 2,695,110 24,803,250
Mar 20, 2018 2.19 2.56 2.06 2.31 10,829,900 25,138,050
Mar 19, 2018 1.91 2.18 1.84 2.18 3,859,130 23,635,581
Mar 18, 2018 1.93 1.93 1.55 1.89 2,071,930 20,450,350
Mar 17, 2018 2.21 2.22 1.88 1.93 1,263,230 20,770,521
Mar 16, 2018 2.33 2.34 2.13 2.21 1,599,530 23,731,545
Mar 15, 2018 2.57 2.57 2.09 2.34 4,153,580 25,003,509
Mar 14, 2018 2.68 3.07 2.37 2.60 9,998,230 27,711,395
Mar 13, 2018 2.65 2.74 2.54 2.67 4,388,570 28,338,695
Mar 12, 2018 2.61 2.76 2.49 2.58 2,452,970 27,261,796
Mar 11, 2018 2.40 2.76 2.27 2.64 3,012,990 27,740,947
Mar 10, 2018 2.63 2.69 2.39 2.42 1,550,030 25,323,485
Mar 09, 2018 2.66 2.70 2.27 2.62 2,852,570 27,290,376
Mar 08, 2018 2.95 3.05 2.66 2.66 2,523,660 27,540,738
Mar 07, 2018 3.45 3.53 2.85 2.93 3,873,320 30,178,562
Mar 06, 2018 3.67 3.73 3.44 3.47 3,162,750 35,457,057
Mar 05, 2018 3.59 3.83 3.49 3.73 6,461,860 37,910,626
Mar 04, 2018 3.71 3.71 3.52 3.63 2,201,130 36,666,223
Mar 03, 2018 3.57 3.76 3.52 3.72 5,762,840 37,315,035
Mar 02, 2018 3.72 3.72 3.49 3.58 4,505,730 35,752,760
Mar 01, 2018 3.64 3.92 3.35 3.79 7,693,680 37,623,258
Feb 28, 2018 3.89 3.89 3.63 3.67 2,821,470 36,128,717
Feb 27, 2018 4.06 4.07 3.87 3.97 4,188,660 38,824,993
Feb 26, 2018 3.95 4.14 3.77 4.14 5,017,710 40,311,728
Feb 25, 2018 4.09 4.09 3.73 4.04 3,730,380 39,054,296
Feb 24, 2018 4.39 4.47 4.01 4.13 6,855,430 39,658,032
Feb 23, 2018 4.19 4.42 3.72 4.39 15,148,000 41,897,622
Feb 22, 2018 4.70 4.76 4.13 4.26 9,351,760 40,309,865
Feb 21, 2018 5.11 5.16 4.64 4.87 11,113,900 45,734,876
Feb 20, 2018 5.56 5.56 5.19 5.25 18,252,400 48,961,389
Feb 19, 2018 5.34 5.60 5.19 5.60 24,207,500 51,712,193
Feb 18, 2018 5.81 5.81 5.06 5.35 25,820,900 49,009,032
Feb 17, 2018 5.70 5.80 5.40 5.74 23,465,300 52,144,120
Feb 16, 2018 5.77 5.83 5.51 5.77 21,670,200 51,947,209
Feb 15, 2018 5.78 5.86 5.31 5.86 47,268,600 52,317,963
Feb 14, 2018 5.13 5.54 5.01 5.49 43,367,200 48,570,559
Feb 13, 2018 5.17 5.33 4.69 5.19 47,160,900 45,525,831
Feb 12, 2018 4.64 4.95 4.52 4.95 22,389,700 43,063,168
Feb 11, 2018 5.14 5.14 4.26 4.52 28,403,800 38,988,956
Feb 10, 2018 4.09 5.83 4.09 4.98 99,757,104 42,630,853
Feb 09, 2018 3.31 4.13 3.31 4.11 22,083,100 34,912,876
Feb 08, 2018 3.14 3.50 3.08 3.41 8,887,610 28,687,414
Feb 07, 2018 3.20 3.49 2.96 3.09 11,386,700 25,867,842
Feb 06, 2018 2.84 3.39 2.36 3.30 21,900,100 27,344,076
Feb 05, 2018 3.43 3.70 2.75 2.85 7,439,840 23,427,740
Feb 04, 2018 3.93 4.15 3.28 3.40 8,699,950 27,645,218
Feb 03, 2018 4.15 4.23 3.22 4.03 15,034,200 32,378,311
Feb 02, 2018 4.44 4.49 2.54 3.96 26,647,700 31,503,530
Feb 01, 2018 5.29 5.54 4.20 4.33 16,409,100 34,047,032
Jan 31, 2018 5.07 5.73 4.28 5.39 23,086,400 41,853,461
Jan 30, 2018 6.81 6.81 5.09 5.15 10,428,300 39,390,525
Jan 29, 2018 7.41 7.41 6.69 6.81 9,829,860 51,248,235
Jan 28, 2018 6.86 7.42 6.75 7.42 19,274,800 55,003,436
Jan 27, 2018 7.02 7.24 6.68 6.95 51,550,800 50,664,523
Jan 26, 2018 7.24 7.24 5.78 6.68 28,057,800 47,955,668
Jan 25, 2018 7.40 7.59 6.95 7.23 52,216,800 51,192,656
Jan 24, 2018 6.96 7.79 6.16 7.37 141,803,008 51,603,091
Jan 23, 2018 6.89 6.89 5.82 6.66 51,389,000 46,053,466
Jan 22, 2018 8.42 8.42 6.34 7.09 109,478,000 48,391,780
Jan 21, 2018 8.06 8.47 6.89 8.47 286,824,992 56,993,276
Jan 20, 2018 5.45 7.60 5.45 7.15 169,135,008 47,514,730
Jan 19, 2018 4.18 6.05 4.09 5.49 40,610,900 36,097,372
Jan 18, 2018 3.98 4.46 3.72 4.22 5,671,490 27,414,491
Jan 17, 2018 4.07 4.43 2.96 3.99 7,588,490 25,657,730
Jan 16, 2018 6.19 6.19 3.20 4.13 9,544,260 26,087,391
Jan 15, 2018 7.22 7.22 6.01 6.26 18,106,800 38,962,399
Jan 14, 2018 6.83 6.83 5.66 5.91 1,052,270 36,130,682
Jan 13, 2018 6.25 7.35 6.25 6.83 1,977,820 41,140,368
Jan 12, 2018 5.95 6.83 5.26 6.23 1,894,260 36,939,052
Jan 11, 2018 6.92 6.92 4.67 5.56 2,945,380 32,373,339
Jan 10, 2018 7.84 7.84 6.39 7.07 1,892,090 40,378,382
Jan 09, 2018 7.84 8.47 7.44 7.82 2,726,680 43,703,787
Jan 08, 2018 8.41 8.89 6.87 7.72 3,625,550 42,136,748
Jan 07, 2018 8.20 8.93 7.78 8.42 4,273,490 44,972,104
Jan 06, 2018 7.60 8.90 6.82 8.04 4,057,590 41,984,870
Jan 05, 2018 8.81 9.12 7.42 7.61 2,760,940 38,799,401
Jan 04, 2018 10.17 10.19 8.74 9.02 3,616,820 44,813,611
Jan 03, 2018 9.91 11.29 9.31 10.25 4,377,180 49,704,737
Jan 02, 2018 8.61 10.97 8.48 10.37 8,672,010 49,473,657
Jan 01, 2018 7.62 9.14 7.28 8.48 5,135,520 39,993,337
Dec 31, 2017 7.07 7.81 6.87 7.67 1,054,890 35,808,729
Dec 30, 2017 9.01 9.01 6.73 7.15 2,013,500 33,046,672
Dec 29, 2017 8.00 8.92 7.50 8.37 2,509,390 38,242,038
Dec 28, 2017 8.96 9.00 7.09 7.92 1,524,880 35,744,922
Dec 27, 2017 9.36 9.50 8.57 9.07 1,385,380 40,372,751
Dec 26, 2017 9.93 10.13 8.92 9.54 2,257,980 41,837,516
Dec 25, 2017 9.68 9.89 8.84 9.88 2,208,790 42,679,070
Dec 24, 2017 10.53 11.55 8.09 9.85 3,363,970 41,952,831
Dec 23, 2017 9.06 10.57 8.47 9.50 3,203,610 39,892,250
Dec 22, 2017 13.41 13.62 6.57 9.00 3,999,570 37,278,119
Dec 21, 2017 13.36 15.38 12.21 13.35 4,847,670 54,571,027
Dec 20, 2017 13.68 13.73 9.68 13.62 8,696,960 54,928,374
Dec 19, 2017 13.25 16.17 12.05 13.76 6,265,100 54,746,775
Dec 18, 2017 11.30 14.59 10.92 13.25 7,178,960 52,106,554
Dec 17, 2017 11.15 11.87 10.74 11.29 3,632,490 43,930,757
Dec 16, 2017 10.56 11.64 10.30 11.12 3,107,160 42,851,924
Dec 15, 2017 10.18 11.06 8.47 10.63 3,777,910 40,588,132
Dec 14, 2017 5.38 10.49 5.16 10.40 3,052,290 39,338,171
Dec 13, 2017 5.61 6.05 5.15 5.36 205,400 20,108,104
Dec 12, 2017 6.56 6.76 5.60 5.60 298,090 20,816,964
Dec 11, 2017 7.21 9.05 6.52 6.55 812,923 24,125,004
Dec 10, 2017 5.49 14.04 4.70 7.16 952,096 26,162,454
Dec 09, 2017 7.87 7.93 5.40 5.53 940,336 20,068,000
Dec 08, 2017 5.90 9.84 5.23 7.86 5,879,620 28,310,352
Dec 07, 2017 3.42 8.11 3.37 5.60 2,066,390 20,021,955
Dec 06, 2017 2.68 3.75 2.58 2.96 8,587,180 10,509,213
Dec 05, 2017 2.37 3.08 2.23 2.70 2,987,790 9,536,375
Dec 04, 2017 2.30 2.45 2.19 2.36 733,829 8,285,627
Dec 03, 2017 2.35 2.59 2.14 2.29 2,604,120 7,997,626
Dec 02, 2017 1.52 2.54 1.51 2.37 4,818,630 8,222,093
Dec 01, 2017 1.28 1.58 1.25 1.51 992,520 5,233,900
Nov 30, 2017 1.25 1.40 1.20 1.30 659,341 4,455,602
Nov 29, 2017 1.54 1.58 1.22 1.23 607,306 4,206,429
Nov 28, 2017 1.68 1.76 1.53 1.55 842,989 5,258,243
Nov 27, 2017 1.59 1.96 1.59 1.67 1,572,120 5,662,318
Nov 26, 2017 1.66 1.66 1.47 1.61 810,629 5,432,651
Nov 25, 2017 1.27 1.96 1.27 1.67 5,825,160 5,606,887
Nov 24, 2017 1.38 1.38 1.21 1.27 622,332 4,244,103
Nov 23, 2017 1.67 1.67 1.32 1.38 1,565,610 4,586,662
Nov 22, 2017 0.951158 3.02 0.948523 1.68 23,440,900 5,596,655
Nov 21, 2017 0.996940 1.01 0.927019 0.955665 71,780 3,162,942
Nov 20, 2017 0.963122 1.01 0.960025 0.993967 65,953 3,291,650
Nov 19, 2017 0.999690 1.01 0.959847 0.963691 86,577 3,182,348
Nov 18, 2017 0.962804 1.02 0.945909 1.00 75,786 3,294,011
Nov 17, 2017 0.980650 1.02 0.935540 0.966505 142,659 3,167,831
Nov 16, 2017 1.02 1.03 0.966462 0.982261 80,687 3,206,847
Nov 15, 2017 1.04 1.07 0.985610 1.01 189,783 3,330,242
Nov 14, 2017 1.04 1.08 0.961523 1.03 237,208 3,409,722
Nov 13, 2017 0.959516 1.04 0.936024 1.03 143,273 3,453,502
Nov 12, 2017 0.983027 0.993885 0.882796 0.959533 203,401 3,191,346
Nov 11, 2017 0.955173 0.997614 0.930355 0.988044 153,323 3,280,380
Nov 10, 2017 1.01 1.04 0.908239 0.958877 219,703 3,175,056
Nov 09, 2017 1.01 1.19 0.967973 1.01 982,169 3,337,979
Nov 08, 2017 0.986674 1.02 0.945493 1.00 150,815 3,348,559
Nov 07, 2017 0.950980 1.01 0.950980 0.989767 71,927 3,294,895
Nov 06, 2017 0.978100 1.01 0.937369 0.940267 98,937 3,128,716
Nov 05, 2017 0.976876 1.03 0.964353 0.975937 65,387 3,250,274
Nov 04, 2017 0.972556 1.00 0.949363 0.978716 44,720 3,257,812
Nov 03, 2017 0.980471 1.00 0.942050 0.972104 85,991 3,237,484
Nov 02, 2017 0.988373 1.02 0.919320 0.984009 205,931 3,267,350
Nov 01, 2017 0.976664 1.67 0.960045 0.986781 1,642,420 3,265,534
Oct 31, 2017 0.975622 0.993079 0.955782 0.977410 52,671 3,248,576
Oct 30, 2017 0.987019 1.00 0.958623 0.978947 31,807 3,239,387
Oct 29, 2017 0.948280 1.03 0.948280 0.992746 48,431 3,271,707
Oct 28, 2017 1.03 1.04 0.927237 0.957949 42,032 3,144,229
Oct 27, 2017 0.992219 1.04 0.965698 1.02 65,004 3,356,451
Oct 26, 2017 1.04 1.05 0.974778 0.996965 53,321 3,293,951
Oct 25, 2017 0.983332 1.10 0.963172 1.03 113,020 3,480,701
Oct 24, 2017 0.941595 1.03 0.913110 0.982934 95,677 3,331,270
Oct 23, 2017 0.982254 0.997347 0.919912 0.943748 63,089 3,215,882
Oct 22, 2017 0.954852 1.01 0.924990 0.980962 58,982 3,342,068
Oct 21, 2017 0.953066 0.986503 0.894344 0.954571 95,639 3,260,446
Oct 20, 2017 0.998734 1.03 0.933443 0.955062 55,081 3,270,251
Oct 19, 2017 0.972885 0.999937 0.948419 0.994812 46,393 3,416,246
Oct 18, 2017 0.986338 1.01 0.899300 0.975429 91,689 3,365,167
Oct 17, 2017 0.972368 0.999425 0.926868 0.986269 58,275 3,421,948
Oct 16, 2017 0.981556 0.986118 0.940034 0.972221 64,478 3,382,859
Oct 15, 2017 0.968018 0.987535 0.915206 0.981572 39,834 3,422,253
Oct 14, 2017 0.977951 0.999010 0.905580 0.966289 96,744 3,368,009
Oct 13, 2017 0.979058 1.03 0.912972 0.977973 82,134 3,424,154
Oct 12, 2017 0.983284 1.01 0.932771 0.989053 89,802 3,502,412
Oct 11, 2017 0.942218 0.994521 0.926653 0.982469 27,313 3,512,984
Oct 10, 2017 0.931002 0.954047 0.896634 0.947424 65,389 3,386,462
Oct 09, 2017 0.936708 0.962733 0.863804 0.919850 112,432 3,280,804
Oct 08, 2017 0.990853 0.998259 0.918880 0.936472 106,227 3,321,993
Oct 07, 2017 0.972997 1.00 0.949846 0.993420 36,171 3,532,196
Oct 06, 2017 1.00 1.02 0.954659 0.962909 64,678 3,438,710
Oct 05, 2017 0.939271 1.07 0.928085 1.00 235,781 3,590,130
Oct 04, 2017 0.943893 0.958074 0.899535 0.938423 34,502 3,344,512
Oct 03, 2017 0.928261 0.960813 0.899093 0.941748 73,775 3,334,173
Oct 02, 2017 0.947766 1.01 0.923007 0.928221 119,256 3,272,477
Oct 01, 2017 1.02 1.02 0.950512 0.950512 74,782 3,322,026
Sep 30, 2017 1.05 1.07 0.992620 1.02 120,383 3,536,149
Sep 29, 2017 1.04 1.07 0.986283 1.05 89,417 3,638,304
Sep 28, 2017 1.05 1.07 1.02 1.04 150,699 3,592,595
Sep 27, 2017 0.982006 1.11 0.981954 1.05 190,786 3,633,804
Sep 26, 2017 1.03 1.04 0.981673 0.984750 99,231 3,398,568
Sep 25, 2017 0.972942 1.07 0.972942 1.04 201,610 3,595,782
Sep 24, 2017 1.02 1.02 0.965875 0.973920 35,209 3,405,918
Sep 23, 2017 0.949125 1.03 0.940197 1.02 67,464 3,554,938
Sep 22, 2017 0.958295 1.07 0.931890 0.951314 391,317 3,320,622
Sep 21, 2017 0.960060 0.975991 0.893860 0.954672 90,754 3,317,401
Sep 20, 2017 0.989663 1.07 0.939771 0.959351 207,914 3,318,539
Sep 19, 2017 1.15 1.15 0.991060 0.991060 185,399 3,435,898
Sep 18, 2017 0.938271 1.41 0.938271 1.16 281,982 3,996,527
Sep 17, 2017 0.960629 0.973404 0.889211 0.940126 41,587 3,318,212
Sep 16, 2017 0.983883 1.03 0.907653 0.967442 58,393 3,422,434
Sep 15, 2017 0.880895 1.01 0.786694 0.985122 134,730 3,503,871
Sep 14, 2017 0.945142 0.956134 0.830468 0.853162 95,431 3,030,251
Sep 13, 2017 0.943218 1.01 0.886681 0.950402 205,842 3,384,660
Sep 12, 2017 0.944286 1.00 0.923256 0.946846 43,287 3,383,040
Sep 11, 2017 0.962565 0.990430 0.931197 0.944782 67,935 3,379,899
Sep 10, 2017 0.965829 0.974581 0.881981 0.964191 43,975 3,429,905
Sep 09, 2017 0.961733 0.989693 0.917331 0.967628 50,842 3,428,432
Sep 08, 2017 0.989000 1.06 0.910963 0.959883 82,204 3,382,912
Sep 07, 2017 1.01 1.04 0.955010 0.991819 109,375 3,522,735
Sep 06, 2017 1.00 1.08 0.983097 1.01 186,453 3,594,338
Sep 05, 2017 0.950886 1.04 0.902358 0.995999 393,022 3,550,193
Sep 04, 2017 0.979784 0.987367 0.881523 0.930207 138,392 3,301,484
Sep 03, 2017 0.962827 1.04 0.946306 0.979446 111,067 3,457,838
Sep 02, 2017 1.01 1.07 0.927290 0.959772 116,370 3,368,269
Sep 01, 2017 1.02 1.06 0.975162 1.01 88,333 3,530,493
Aug 31, 2017 0.999340 1.08 0.999168 1.02 98,160 3,570,160
Aug 30, 2017 0.978328 1.03 0.968388 1.01 43,843 3,548,519
Aug 29, 2017 0.978327 1.01 0.945972 0.991516 88,367 3,466,335
Aug 28, 2017 0.956818 0.998765 0.923278 0.968828 73,513 3,369,539
Aug 27, 2017 1.01 1.01 0.938735 0.957724 95,979 3,315,842
Aug 26, 2017 1.04 1.05 0.961268 1.01 92,325 3,494,474
Aug 25, 2017 0.972352 1.04 0.950437 1.04 138,254 3,609,636
Aug 24, 2017 0.963606 1.07 0.913192 0.973343 282,865 3,379,862
Aug 23, 2017 0.888277 1.67 0.870878 0.961718 692,141 3,322,844
Aug 22, 2017 0.914915 0.962774 0.862154 0.881506 197,429 3,031,042
Aug 21, 2017 0.870248 0.946254 0.772080 0.908683 104,215 3,133,969
Aug 20, 2017 0.916330 1.06 0.860151 0.873561 199,171 3,037,914
Aug 19, 2017 0.823560 0.924438 0.819715 0.908534 54,485 3,171,573
Aug 18, 2017 0.922738 0.977327 0.798267 0.835063 50,605 2,921,324
Aug 17, 2017 0.948505 0.965909 0.846059 0.925564 96,842 3,255,702
Aug 16, 2017 0.869318 1.01 0.848430 0.951336 106,673 3,353,337
Aug 15, 2017 0.937947 0.937947 0.834243 0.869549 119,828 3,053,608
Aug 14, 2017 0.913326 0.938420 0.812497 0.894517 89,227 3,142,793
Aug 13, 2017 0.855263 0.947282 0.829847 0.912640 74,538 3,210,331
Aug 12, 2017 0.896283 0.940265 0.826543 0.853120 50,510 3,022,776
Aug 11, 2017 0.904334 0.946914 0.856863 0.896519 71,598 3,194,803
Aug 10, 2017 0.916414 0.963966 0.898838 0.899013 82,518 3,216,655
Aug 09, 2017 0.963086 0.973020 0.889433 0.916315 81,165 3,301,619
Aug 08, 2017 0.935110 0.973449 0.920180 0.963706 616,680 3,459,108
Aug 07, 2017 0.966123 0.973547 0.897815 0.934166 103,200 3,353,584
Aug 06, 2017 0.974556 0.997788 0.946629 0.966670 56,996 3,471,972
Aug 05, 2017 0.974919 1.04 0.937908 0.978485 162,783 3,524,463
Aug 04, 2017 0.950288 1.01 0.945353 0.975351 87,298 3,522,509
Aug 03, 2017 0.946285 0.965199 0.917970 0.945184 29,353 3,400,299
Aug 02, 2017 0.956107 0.957735 0.907654 0.944273 33,429 3,386,909
Aug 01, 2017 0.946601 0.981713 0.836550 0.955049 83,785 3,410,575
Jul 31, 2017 0.929341 0.973793 0.891637 0.946115 38,307 3,386,487
Jul 30, 2017 0.949344 1.05 0.918005 0.928393 147,306 3,328,629
Jul 29, 2017 0.884121 0.984063 0.866410 0.949494 69,008 3,419,300
Jul 28, 2017 0.926327 0.950910 0.851761 0.887452 122,340 3,213,794
Jul 27, 2017 0.922898 0.974502 0.895923 0.923500 117,947 3,328,649
Jul 26, 2017 0.969903 1.01 0.896744 0.920292 128,373 3,296,313
Jul 25, 2017 1.02 1.02 0.864972 0.967338 96,448 3,437,915
Jul 24, 2017 1.05 1.06 0.999755 1.02 97,011 3,582,676
Jul 23, 2017 1.06 1.10 0.988126 1.05 134,032 3,679,354
Jul 22, 2017 1.01 1.08 0.997807 1.06 100,516 3,715,831
Jul 21, 2017 1.05 1.06 0.992273 1.01 109,552 3,539,683
Jul 20, 2017 0.923318 1.09 0.923318 1.05 206,412 3,679,126
Jul 19, 2017 0.937021 1.01 0.912150 0.928132 137,170 3,269,480
Jul 18, 2017 0.990204 1.03 0.908485 0.947493 196,232 3,338,008
Jul 17, 2017 0.848444 0.991557 0.835077 0.987658 103,056 3,474,908
Jul 16, 2017 0.945577 0.964643 0.797720 0.847594 143,145 2,968,968
Jul 15, 2017 0.953638 0.966403 0.860890 0.953509 195,219 3,325,427
Jul 14, 2017 0.948192 0.963487 0.884292 0.952258 141,346 3,306,916
Jul 13, 2017 1.05 1.11 0.914279 0.949667 180,522 3,280,736
Jul 12, 2017 0.964573 1.05 0.940293 1.05 239,322 3,605,670
Jul 11, 2017 0.931151 1.17 0.848858 0.968997 670,680 3,295,908
Jul 10, 2017 0.996302 1.01 0.862093 0.940047 249,203 3,166,130
Jul 09, 2017 1.01 1.08 0.977460 0.986021 120,323 3,282,580
Jul 08, 2017 0.985599 1.03 0.956800 1.02 125,845 3,356,100
Jul 07, 2017 1.26 1.28 0.957930 0.974456 243,584 3,169,880
Jul 06, 2017 1.27 1.43 1.24 1.27 513,902 4,070,954
Jul 05, 2017 1.38 1.42 1.23 1.26 268,526 3,990,440
Jul 04, 2017 1.26 1.44 1.22 1.39 247,249 4,320,974
Jul 03, 2017 1.24 1.27 1.18 1.26 164,689 3,853,436
Jul 02, 2017 1.28 1.33 1.20 1.26 189,873 3,791,993
Jul 01, 2017 1.51 1.52 1.24 1.28 253,743 3,796,843
Jun 30, 2017 1.60 1.63 1.50 1.51 231,513 4,384,152
Jun 29, 2017 1.87 1.89 1.59 1.59 444,763 4,532,792
Jun 28, 2017 1.82 2.03 1.77 1.88 1,015,710 5,245,218
Jun 27, 2017 2.03 2.52 1.69 1.81 3,556,420 4,924,775
Jun 26, 2017 1.48 2.44 1.48 1.87 6,151,140 4,883,247
Jun 25, 2017 1.65 1.69 1.47 1.49 191,201 3,788,574
Jun 24, 2017 1.63 1.81 1.61 1.66 650,515 4,097,114
Jun 23, 2017 1.59 1.79 1.55 1.63 211,238 3,902,957
Jun 22, 2017 1.55 1.63 1.47 1.61 351,855 3,713,579
Jun 21, 2017 1.60 1.63 1.53 1.56 170,897 3,471,658
Jun 20, 2017 1.70 1.73 1.60 1.61 200,926 3,395,379
Jun 19, 2017 1.65 1.74 1.65 1.70 227,767 3,479,043
Jun 18, 2017 1.68 1.71 1.65 1.67 210,444 3,346,777
Jun 17, 2017 1.61 1.88 1.57 1.68 1,155,930 3,309,920
Jun 16, 2017 1.54 1.65 1.46 1.61 178,110 3,117,731
Jun 15, 2017 1.57 1.58 1.38 1.55 530,058 2,931,010
Jun 14, 2017 1.75 1.84 1.49 1.58 149,464 2,917,501
Jun 13, 2017 1.65 1.82 1.64 1.74 348,786 3,141,898
Jun 12, 2017 1.95 1.98 1.57 1.64 174,723 2,895,568
Jun 11, 2017 1.96 2.01 1.90 1.97 208,830 3,368,630
Jun 10, 2017 2.00 2.18 1.96 1.96 338,400 3,269,959
Jun 09, 2017 1.98 2.60 1.94 2.00 893,042 3,228,920
Jun 08, 2017 1.91 2.06 1.88 1.98 181,490 3,127,052
Jun 07, 2017 2.22 2.27 1.88 1.89 346,441 2,918,295
Jun 06, 2017 1.95 2.27 1.74 2.23 385,627 3,361,634
Jun 05, 2017 1.74 1.95 1.73 1.91 199,089 2,823,813
Jun 04, 2017 1.80 1.85 1.67 1.73 230,407 2,526,257
Jun 03, 2017 1.82 1.94 1.74 1.85 245,879 2,656,185
Jun 02, 2017 1.59 1.96 1.55 1.83 266,520 2,601,833
Jun 01, 2017 1.40 1.89 1.40 1.59 726,510 2,239,602
May 31, 2017 1.39 1.45 1.33 1.41 101,273 1,961,269
May 30, 2017 1.48 1.56 1.38 1.39 94,462 1,909,502
May 29, 2017 1.41 1.54 1.36 1.50 61,474 2,039,653
May 28, 2017 1.32 1.53 1.30 1.41 59,329 1,899,766
May 27, 2017 1.51 1.54 1.09 1.31 104,364 1,744,261
May 26, 2017 1.65 1.87 1.41 1.50 112,828 1,967,503
May 25, 2017 2.01 2.11 1.63 1.67 125,558 2,159,726
May 24, 2017 1.95 2.13 1.95 1.99 140,094 2,533,971
May 23, 2017 1.79 2.06 1.74 1.97 158,617 2,459,642
May 22, 2017 1.94 2.04 1.74 1.80 193,270 2,217,944
May 21, 2017 1.94 2.02 1.93 1.94 140,579 2,354,950
May 20, 2017 1.89 1.97 1.87 1.94 134,486 2,331,516
May 19, 2017 1.83 1.92 1.80 1.89 95,112 2,247,732
May 18, 2017 1.72 1.88 1.70 1.84 300,942 2,171,337
May 17, 2017 1.63 22.34 1.59 1.69 85,550 1,965,730
May 16, 2017 1.64 1.73 1.60 1.63 98,205 1,883,657
May 15, 2017 1.72 1.83 1.59 1.65 222,203 1,881,265
May 14, 2017 1.70 1.83 1.64 1.72 185,181 1,942,773
May 13, 2017 1.60 1.71 1.51 1.70 54,585 1,894,196
May 12, 2017 1.74 1.79 1.57 1.60 128,758 1,773,543
May 11, 2017 1.74 1.85 1.66 1.73 127,051 1,900,047
May 10, 2017 1.80 1.95 1.61 1.73 180,030 1,892,020
May 09, 2017 1.64 2.02 1.63 1.82 349,784 1,970,116
May 08, 2017 1.48 1.94 1.46 1.64 306,024 1,771,078
May 07, 2017 1.48 1.61 1.45 1.48 190,261 1,588,012
May 06, 2017 1.37 1.50 1.35 1.48 107,169 1,586,373
May 05, 2017 1.38 1.45 1.33 1.37 142,039 1,465,488
May 04, 2017 1.31 1.41 1.30 1.37 45,579 1,467,137
May 03, 2017 1.27 1.33 1.25 1.30 58,713 1,384,140
May 02, 2017 1.29 1.34 1.25 1.28 33,105 1,357,586
May 01, 2017 1.38 1.38 1.25 1.29 114,198 1,367,124
Apr 30, 2017 1.29 1.39 1.24 1.37 2,020,250 1,454,505
Apr 29, 2017 1.26 1.33 1.22 1.28 544,040 1,357,768
Apr 28, 2017 1.13 1.28 1.13 1.28 383,659 1,350,269
Apr 27, 2017 1.23 1.25 1.13 1.13 174,851 1,198,737
Apr 26, 2017 1.28 1.32 1.19 1.20 195,764 1,270,032
Apr 25, 2017 1.15 1.59 1.12 1.28 2,252,510 1,349,427
Apr 24, 2017 1.13 1.19 1.07 1.13 988,194 1,191,323
Apr 23, 2017 1.05 1.14 0.990949 1.13 798,975 1,187,925
Apr 22, 2017 1.07 1.13 1.02 1.02 64,439 1,077,594
Apr 21, 2017 1.06 1.09 0.974206 1.07 57,404 1,124,531
Apr 20, 2017 1.19 1.20 1.03 1.06 38,022 1,111,934
Apr 19, 2017 1.21 1.21 1.08 1.19 100,178 1,243,056
Apr 18, 2017 1.26 1.27 1.14 1.21 73,043 1,266,690
Apr 17, 2017 1.11 1.55 1.09 1.31 284,014 1,370,864
Apr 16, 2017 1.06 1.15 1.03 1.10 39,562 1,156,892
Apr 15, 2017 1.00 1.09 0.978314 1.06 36,420 1,105,824
Apr 14, 2017 1.00 1.03 0.983451 1.00 14,119 1,048,166
Apr 13, 2017 1.02 1.04 0.984913 1.00 14,514 1,050,169
Apr 12, 2017 1.05 1.06 0.990053 1.02 24,315 1,069,939
Apr 11, 2017 1.02 1.11 1.01 1.05 23,637 1,098,047
Apr 10, 2017 0.981324 1.04 0.975324 1.02 7,304 1,062,120
Apr 09, 2017 1.01 1.03 0.965489 0.981795 19,278 1,026,623
Apr 08, 2017 0.985812 1.03 0.970348 1.01 16,615 1,055,227
Apr 07, 2017 1.02 1.05 0.921632 0.989386 20,192 1,034,457
Apr 06, 2017 1.03 1.12 0.998023 1.02 18,536 1,062,781
Apr 05, 2017 1.03 1.12 0.966779 1.03 37,940 1,075,595
Apr 04, 2017 1.03 1.07 0.972587 1.03 14,845 1,075,208
Apr 03, 2017 1.03 1.08 0.975970 1.03 27,867 1,078,025
Apr 02, 2017 1.13 1.16 1.03 1.03 78,490 1,080,619
Apr 01, 2017 1.14 1.21 1.04 1.12 96,816 1,166,957
Mar 31, 2017 1.10 1.19 1.07 1.14 81,741 1,192,930
Mar 30, 2017 1.05 1.25 1.03 1.10 150,026 1,151,352
Mar 29, 2017 1.15 1.17 1.00 1.06 125,978 1,105,423
Mar 28, 2017 1.31 1.50 0.959760 1.15 753,459 1,207,110
Mar 27, 2017 1.01 3.22 1.00 1.21 1,809,490 1,268,883
Mar 26, 2017 1.04 1.06 0.959132 1.00 26,446 1,049,204
Mar 25, 2017 0.997848 1.10 0.951183 1.04 19,282 1,094,557
Mar 24, 2017 1.00 1.04 0.980284 0.998892 12,019 1,048,746
Mar 23, 2017 1.02 1.03 0.994099 1.00 11,697 1,051,219
Mar 22, 2017 1.03 1.10 0.959226 1.02 23,594 1,065,044
Mar 21, 2017 1.03 1.12 1.01 1.01 23,356 1,064,185
Mar 20, 2017 1.02 1.12 0.989034 1.03 14,688 1,082,538
Mar 19, 2017 0.919799 1.10 0.919799 1.02 20,663 1,073,461
Mar 18, 2017 1.01 1.25 0.894405 0.917046 61,328 964,271
Mar 17, 2017 1.07 1.26 0.992441 1.01 61,714 1,066,987
Mar 16, 2017 0.993616 1.09 0.948826 1.08 33,678 1,142,064
Mar 15, 2017 0.993363 1.00 0.928671 0.992266 11,932 1,055,080
Mar 14, 2017 0.996016 1.06 0.968939 0.993225 5,924 1,058,756
Mar 13, 2017 1.03 1.09 0.988219 0.997700 7,495 1,068,514
Mar 12, 2017 0.998335 1.04 0.982672 1.03 10,053 1,112,211
Mar 11, 2017 1.01 1.09 0.984263 0.997666 21,298 1,076,495
Mar 10, 2017 0.991887 1.16 0.975259 1.01 37,676 1,094,532
Mar 09, 2017 0.985842 1.01 0.982859 0.991161 18,447 1,077,015
Mar 08, 2017 0.986874 1.01 0.979784 0.985543 14,510 1,074,246
Mar 07, 2017 0.997587 1.05 0.962813 0.987124 20,347 1,075,859
Mar 06, 2017 0.989889 0.999559 0.973850 0.997289 5,419 1,090,670
Mar 05, 2017 1.00 1.02 0.958109 0.989616 5,132 1,082,476
Mar 04, 2017 0.997050 1.02 0.967674 1.01 5,510 1,103,075
Mar 03, 2017 0.985821 0.997145 0.893788 0.994814 8,306 1,091,899
Mar 02, 2017 0.996835 1.04 0.969387 0.986058 14,500 1,084,157
Mar 01, 2017 0.990431 0.996281 0.980714 0.996281 16,091 1,101,358
Feb 28, 2017 0.992080 0.994256 0.975626 0.985119 4,653 1,088,207
Feb 27, 2017 0.980710 1.00 0.977813 0.991452 1,956 1,096,755
Feb 26, 2017 0.986017 1.00 0.980033 0.981905 5,894 1,086,061
Feb 25, 2017 0.990931 1.00 0.979874 0.985647 9,637 1,093,858
Feb 24, 2017 0.994407 1.02 0.978202 0.993699 21,294 1,102,318
Feb 23, 2017 0.986184 1.03 0.982701 0.989328 9,341 1,098,892
Feb 22, 2017 0.986598 0.995652 0.976966 0.986334 12,221 1,097,192
Feb 21, 2017 0.998215 1.01 0.979813 0.987041 8,512 1,099,722
Feb 20, 2017 0.991012 0.999326 0.979189 0.998863 8,255 1,114,833
Feb 19, 2017 0.988589 0.999837 0.978033 0.990237 1,828 1,110,111
Feb 18, 2017 0.993854 0.996669 0.975671 0.988271 5,124 1,111,356
Feb 17, 2017 0.988605 0.996616 0.981541 0.991014 2,983 1,113,483
Feb 16, 2017 0.996277 1.00 0.981552 0.989882 4,194 1,114,576
Feb 15, 2017 0.991666 0.996541 0.982405 0.996106 2,510 1,123,238
Feb 14, 2017 0.989495 1.01 0.977660 0.990030 3,408 1,118,767
Feb 13, 2017 0.997479 1.00 0.959831 0.988404 8,208 1,115,487
Feb 12, 2017 0.993502 1.04 0.989353 0.997775 3,632 1,125,234
Feb 11, 2017 0.991197 1.01 0.982830 0.994423 7,336 1,120,915
Feb 10, 2017 0.988929 1.02 0.978023 0.995799 8,094 1,121,500
Feb 09, 2017 1.01 1.02 0.906372 0.987682 10,507 1,113,492
Feb 08, 2017 1.01 1.03 0.974363 1.01 6,086 1,131,572
Feb 07, 2017 1.01 1.04 0.990358 1.01 4,806 1,132,884
Feb 06, 2017 1.02 1.03 1.01 1.01 2,044 1,136,046
Feb 05, 2017 1.01 1.02 0.976823 1.02 4,807 1,143,757
Feb 04, 2017 1.02 1.03 0.970341 1.01 4,423 1,177,634
Feb 03, 2017 1.03 1.03 0.966759 1.02 2,458 1,189,340
Feb 02, 2017 1.01 1.04 0.983958 1.03 5,060 1,193,460
Feb 01, 2017 1.03 1.04 0.978538 1.01 4,666 1,174,816
Jan 31, 2017 1.03 1.04 1.00 1.03 4,871 1,190,993
Jan 30, 2017 1.00 1.04 1.00 1.03 1,294 1,197,735
Jan 29, 2017 1.02 1.06 1.00 1.00 3,428 1,163,659
Jan 28, 2017 0.997038 1.09 0.997038 1.00 3,372 1,166,274
Jan 27, 2017 0.996133 1.03 0.988381 0.997054 2,336 1,159,455
Jan 26, 2017 1.01 1.02 0.993758 0.997490 1,975 1,162,096
Jan 25, 2017 1.00 1.03 0.968394 1.01 1,743 1,177,563
Jan 24, 2017 0.987188 1.02 0.980863 0.997525 2,671 1,164,102
Jan 23, 2017 1.00 1.01 0.979079 0.999033 1,430 1,166,190
Jan 22, 2017 0.997362 1.01 0.961402 0.999924 4,280 1,170,665
Jan 21, 2017 0.993487 1.02 0.971767 0.997388 3,184 1,168,010
Jan 20, 2017 0.983707 1.03 0.976636 0.993504 3,590 1,165,475
Jan 19, 2017 1.01 1.03 0.977114 0.984113 2,213 1,162,937
Jan 18, 2017 1.02 1.02 0.972903 1.01 8,166 1,191,953
Jan 17, 2017 1.00 1.06 0.974485 1.02 12,592 1,209,229
Jan 16, 2017 1.01 1.10 0.983470 1.00 15,641 1,190,703
Jan 15, 2017 0.998588 1.05 0.989113 1.01 3,037 1,201,387
Jan 14, 2017 0.995865 1.01 0.976731 0.998963 2,818 1,185,807
Jan 13, 2017 0.976081 1.03 0.972424 0.994482 4,767 1,181,194
Jan 12, 2017 0.990420 1.06 0.952780 0.976864 3,969 1,160,336
Jan 11, 2017 0.989385 1.02 0.935295 0.990194 8,149 1,176,006
Jan 10, 2017 0.994386 1.02 0.961347 0.989282 4,256 1,176,136
Jan 09, 2017 0.988691 1.00 0.964315 0.994909 2,987 1,187,528
Jan 08, 2017 1.01 1.06 0.961611 0.988761 2,716 1,180,190
Jan 07, 2017 1.00 1.05 0.945109 1.01 6,653 1,201,101
Jan 06, 2017 1.03 1.09 0.944230 1.00 8,400 1,194,637
Jan 05, 2017 1.02 1.05 0.833330 1.03 11,250 1,231,206
Jan 04, 2017 0.989952 1.04 0.973700 1.02 8,856 1,212,991
Jan 03, 2017 0.996792 1.02 0.974335 0.990174 2,768 1,184,032
Jan 02, 2017 0.974690 1.04 0.968482 0.996831 4,874 1,193,805
Jan 01, 2017 1.01 1.03 0.974155 0.974155 7,373 1,165,194
Dec 31, 2016 1.01 1.03 0.988281 1.01 3,162 1,209,436
Dec 30, 2016 1.01 1.03 0.985057 1.02 4,884 1,229,600
Dec 29, 2016 1.03 1.04 0.990687 1.01 5,120 1,212,968
Dec 28, 2016 1.00 1.03 0.981098 1.03 5,840 1,233,077
Dec 27, 2016 1.00 1.03 0.963677 1.00 6,358 1,204,569
Dec 26, 2016 1.01 1.04 1.00 1.00 2,944 1,208,353
Dec 25, 2016 0.988704 1.18 0.975418 1.01 5,108 1,217,176
Dec 24, 2016 1.01 1.01 0.977905 0.988366 4,538 1,194,166
Dec 23, 2016 0.993910 1.04 0.972973 1.01 5,389 1,224,361
Dec 22, 2016 1.01 1.04 0.994070 0.994272 6,208 1,204,565
Dec 21, 2016 1.00 1.05 0.989347 1.01 6,319 1,223,938
Dec 20, 2016 0.994831 1.04 0.993211 1.00 6,613 1,216,288
Dec 19, 2016 1.00 1.02 0.988746 0.992852 3,223 1,205,152
Dec 18, 2016 1.01 1.03 0.997975 1.00 1,898 1,216,755
Dec 17, 2016 0.998177 1.03 0.997812 1.01 3,855 1,232,924
Dec 16, 2016 1.00 1.04 0.993646 0.998177 3,425 1,217,206
Dec 15, 2016 0.990290 1.02 0.984750 1.00 5,917 1,222,801
Dec 14, 2016 0.991019 1.02 0.967277 1.00 8,015 1,222,173
Dec 13, 2016 0.995441 1.02 0.966079 0.993650 12,831 1,217,544
Dec 12, 2016 0.999117 1.02 0.991868 0.994728 5,634 1,220,641
Dec 11, 2016 0.989137 1.01 0.979596 0.999117 4,736 1,226,411
Dec 10, 2016 0.989473 1.01 0.988759 0.989006 7,089 1,219,705
Dec 09, 2016 0.995378 1.02 0.987915 0.989179 6,198 1,224,277
Dec 08, 2016 0.993410 1.01 0.961731 0.995576 13,105 1,232,385
Dec 07, 2016 0.999095 1.01 0.988686 0.993433 7,336 1,232,118
Dec 06, 2016 0.996830 1.05 0.980272 0.999070 23,817 1,240,602
Dec 05, 2016 1.04 1.04 0.972364 0.991921 13,981 1,230,346
Dec 04, 2016 1.02 1.05 0.996868 1.03 4,269 1,284,418
Dec 03, 2016 1.03 1.06 0.981955 1.02 8,924 1,263,679
Dec 02, 2016 1.00 1.06 0.991729 1.03 7,058 1,281,257
Dec 01, 2016 0.972698 1.04 0.972698 0.999170 5,248 1,239,833
Nov 30, 2016 1.01 1.05 0.972726 0.972726 8,777 1,206,249
Nov 29, 2016 1.00 1.04 0.986558 1.01 7,109 1,253,137
Nov 28, 2016 1.01 1.04 0.986067 1.00 8,845 1,254,599
Nov 27, 2016 1.03 1.04 0.996385 1.01 10,908 1,285,181
Nov 26, 2016 1.01 1.04 0.990017 1.03 11,752 1,323,290
Nov 25, 2016 1.00 1.03 0.997700 1.01 9,238 1,288,137
Nov 24, 2016 0.994493 1.01 0.982560 1.00 6,346 1,294,654
Nov 23, 2016 0.993558 1.01 0.986749 0.994475 4,691 1,287,991
Nov 22, 2016 0.998311 1.02 0.990951 0.993577 7,401 1,299,726
Nov 21, 2016 0.994550 1.03 0.994550 0.998764 4,900 1,308,730
Nov 20, 2016 1.00 1.02 0.975712 0.994515 9,017 1,308,488
Nov 19, 2016 0.996542 1.01 0.979039 1.01 7,254 1,345,722
Nov 18, 2016 0.975119 1.04 0.972887 0.996804 10,058 1,324,260
Nov 17, 2016 0.983530 0.998019 0.971688 0.980826 7,790 1,309,387
Nov 16, 2016 1.00 1.01 0.961998 0.984958 18,001 1,322,339
Nov 15, 2016 0.978045 1.00 0.978023 0.991456 4,901 1,339,780
Nov 14, 2016 0.978119 0.992551 0.969356 0.975577 2,950 1,323,815
Nov 13, 2016 0.976757 0.992614 0.953003 0.978197 10,651 1,338,071
Nov 12, 2016 0.982221 0.989346 0.969070 0.976775 17,158 1,342,136
Nov 11, 2016 0.975796 0.997537 0.968250 0.982825 12,842 1,359,378
Nov 10, 2016 0.967735 0.977753 0.934253 0.975717 11,394 1,662,392
Nov 09, 2016 0.953374 0.992438 0.885938 0.967575 16,945 1,656,552
Nov 08, 2016 0.916719 0.976037 0.896950 0.936727 12,291 1,621,444
Nov 07, 2016 0.946868 0.953426 0.886055 0.916396 22,196 1,592,987
Nov 06, 2016 0.944475 0.970041 0.919971 0.947174 13,609 1,691,255
Nov 05, 2016 0.907515 0.954742 0.892808 0.944524 29,692 1,694,601
Nov 04, 2016 0.816794 0.907774 0.811535 0.907683 14,249 1,669,424
Nov 03, 2016 0.818637 0.846048 0.784241 0.814985 17,387 1,509,242
Nov 02, 2016 0.776453 0.848591 0.774248 0.794599 32,051 1,474,689
Nov 01, 2016 0.831417 0.857191 0.767519 0.776242 18,968 1,445,884
Oct 31, 2016 0.823807 0.867055 0.779623 0.831473 14,549 1,557,080
Oct 30, 2016 0.846433 0.893984 0.786065 0.823778 23,488 1,552,481
Oct 29, 2016 0.868034 0.932035 0.815742 0.846545 23,201 1,603,079
Oct 28, 2016 0.913985 0.921135 0.839365 0.867887 14,779 1,655,854
Oct 27, 2016 0.950346 0.963479 0.912816 0.913489 17,589 1,756,999
Oct 26, 2016 0.953888 0.992063 0.942784 0.950472 22,427 1,830,724
Oct 25, 2016 0.960903 0.970869 0.943059 0.952902 12,450 1,851,910
Oct 24, 2016 0.935663 0.960889 0.931233 0.960889 7,190 1,883,854
Oct 23, 2016 0.952780 0.969793 0.934747 0.935294 22,254 1,848,571
Oct 22, 2016 0.923572 0.970329 0.903274 0.952780 15,216 1,899,326
Oct 21, 2016 0.919163 0.937053 0.907041 0.923670 24,747 1,855,430
Oct 20, 2016 0.933749 0.939958 0.909103 0.930982 24,290 1,890,076
Oct 19, 2016 0.954882 0.955738 0.905465 0.935372 16,886 1,915,414
Oct 18, 2016 0.929415 0.954967 0.918855 0.954967 30,188 1,974,245
Oct 17, 2016 0.943873 0.955364 0.929104 0.929104 23,358 1,934,140
Oct 16, 2016 0.942343 0.951924 0.932427 0.943539 24,660 1,970,727
Oct 15, 2016 0.920918 0.943486 0.917503 0.942090 12,564 1,992,699
Oct 14, 2016 0.921782 0.935095 0.913042 0.920929 15,261 1,958,229
Oct 13, 2016 0.936011 0.941120 0.889711 0.914885 20,641 1,962,890
Oct 12, 2016 0.923500 0.946700 0.913565 0.936250 23,993 2,020,406
Oct 11, 2016 0.950941 0.962269 0.902836 0.920802 31,459 1,985,637
Oct 10, 2016 0.949802 0.976827 0.936530 0.950622 41,256 2,063,345
Oct 09, 2016 0.955743 0.964279 0.947015 0.949802 11,464 2,082,403
Oct 08, 2016 0.934558 0.959769 0.934558 0.955683 26,851 2,110,781
Oct 07, 2016 0.927092 0.953692 0.925818 0.934375 28,697 2,068,225
Oct 06, 2016 0.923415 0.944670 0.907468 0.927092 22,343 2,057,937
Oct 05, 2016 0.913417 0.931512 0.910266 0.923460 11,778 2,054,186
Oct 04, 2016 0.916830 0.925096 0.906351 0.918620 34,038 2,043,535
Oct 03, 2016 0.916680 0.975193 0.911413 0.916725 38,517 2,048,404
Oct 02, 2016 0.900622 0.938645 0.899100 0.916629 29,984 2,059,838
Oct 01, 2016 0.894754 0.921659 0.887903 0.900649 21,870 2,023,490
Sep 30, 2016 0.897945 0.915687 0.878201 0.894659 26,512 2,020,198
Sep 29, 2016 0.895961 0.907074 0.878677 0.897806 17,321 2,030,708
Sep 28, 2016 0.920724 0.927910 0.871114 0.895632 23,053 -
Sep 27, 2016 0.920331 0.928768 0.897405 0.920683 21,343 -
Sep 26, 2016 0.913762 0.930666 0.891483 0.920332 33,621 -
Sep 25, 2016 0.906591 0.924275 0.899003 0.913841 20,510 -
Sep 24, 2016 0.882359 0.914163 0.882359 0.906506 14,715 -
Sep 23, 2016 0.871126 0.911462 0.870465 0.882359 21,831 -
Sep 22, 2016 0.863231 0.900798 0.848891 0.871053 13,967 -
Sep 21, 2016 0.897052 0.897052 0.846346 0.862368 23,284 -
Sep 20, 2016 0.931796 0.940756 0.885151 0.904203 29,925 -
Sep 19, 2016 0.861891 0.943062 0.849422 0.924505 36,262 -
Sep 18, 2016 0.854887 0.879338 0.850381 0.861895 8,136 -
Sep 17, 2016 0.911910 0.912361 0.829264 0.854466 16,280 -
Sep 16, 2016 0.821953 0.911862 0.813655 0.911552 28,819 -
Sep 15, 2016 0.862802 0.880869 0.818473 0.821968 14,800 -
Sep 14, 2016 0.871056 0.877572 0.823297 0.862802 13,576 -
Sep 13, 2016 0.826364 0.875606 0.821206 0.871643 30,582 -
Sep 12, 2016 0.770598 0.848066 0.766918 0.826872 29,670 -
Sep 11, 2016 0.843888 0.856421 0.755534 0.770236 18,372 -
Sep 10, 2016 0.773122 0.872343 0.747636 0.840816 29,883 -
Sep 09, 2016 0.790891 0.809727 0.759460 0.773115 23,877 -
Sep 08, 2016 0.797516 0.833056 0.738841 0.790993 36,980 -
Sep 07, 2016 0.793362 0.869527 0.767587 0.797517 21,172 -
Sep 06, 2016 0.845435 0.863037 0.767284 0.793362 14,753 -
Sep 05, 2016 0.812691 0.864609 0.812691 0.845435 26,437 -
Sep 04, 2016 0.881187 0.882569 0.810742 0.812216 16,832 -
Sep 03, 2016 0.865386 0.878280 0.841240 0.874676 29,919 -
Sep 02, 2016 0.865455 0.877496 0.850741 0.865390 32,297 -
Sep 01, 2016 0.877946 0.891337 0.853101 0.865455 22,103 -
Aug 31, 2016 0.878490 0.898139 0.868794 0.877946 32,027 -
Aug 30, 2016 0.886441 0.900237 0.869823 0.878356 34,376 -
Aug 29, 2016 0.900782 0.905852 0.860474 0.876288 40,840 -
Aug 28, 2016 0.897621 0.915470 0.878775 0.900584 22,130 -
Aug 27, 2016 0.929299 0.944891 0.894006 0.897794 66,125 -
Aug 26, 2016 0.908387 0.952904 0.883468 0.927929 84,072 -
Aug 25, 2016 0.893352 0.923693 0.856028 0.903952 46,418 -
Aug 24, 2016 0.908128 0.931281 0.862548 0.893352 44,132 -
Aug 23, 2016 0.884169 0.927299 0.864083 0.908132 46,465 -
Aug 22, 2016 0.903253 0.904121 0.876623 0.884070 44,332 -
Aug 21, 2016 0.906843 0.940141 0.896306 0.913024 29,429 -
Aug 20, 2016 0.927451 0.949417 0.902339 0.906465 33,227 -
Aug 19, 2016 0.992186 0.993700 0.911669 0.932516 50,690 -
Aug 18, 2016 0.950685 0.995184 0.927630 0.992150 28,848 -
Aug 17, 2016 0.968549 1.01 0.918579 0.949961 105,091 -
Aug 16, 2016 0.898622 0.970045 0.885512 0.965179 48,798 -
Aug 15, 2016 0.868427 0.909614 0.868427 0.898669 28,268 -
Aug 14, 2016 0.888388 0.897282 0.844477 0.868373 26,456 -
Aug 13, 2016 0.883958 0.936378 0.872364 0.886029 54,098 -
Aug 12, 2016 0.921480 0.940548 0.872088 0.893378 60,718 -
Aug 11, 2016 0.829118 0.935092 0.822552 0.921984 60,964 -
Aug 10, 2016 0.881140 0.892962 0.825799 0.829088 41,881 -
Aug 09, 2016 0.906081 0.911322 0.864184 0.881369 49,160 -
Aug 08, 2016 0.896153 1.08 0.845045 0.906106 130,947 -
Aug 07, 2016 0.876116 0.928718 0.844772 0.880660 35,263 -
Aug 06, 2016 0.869804 0.894256 0.852169 0.876127 25,214 -
Aug 05, 2016 0.897026 0.917151 0.860632 0.869823 26,368 -
Aug 04, 2016 0.859989 0.913582 0.850446 0.898098 51,614 -
Aug 03, 2016 0.865631 0.892929 0.799809 0.859715 57,143 -
Aug 02, 2016 0.786051 0.967987 0.756621 0.876003 126,983 -
Aug 01, 2016 0.796968 0.828250 0.785374 0.785902 41,246 -
Jul 31, 2016 0.872475 0.874512 0.796226 0.796980 29,893 -
Jul 30, 2016 0.944342 0.945329 0.848501 0.872769 29,523 -
Jul 29, 2016 0.879028 0.944313 0.828626 0.944313 74,760 -
Jul 28, 2016 0.820465 0.932342 0.819953 0.881672 48,918 -
Jul 27, 2016 0.854344 0.904025 0.815855 0.847368 73,993 -
Jul 26, 2016 0.937504 0.942356 0.839848 0.851976 71,485 -
Jul 25, 2016 0.970883 0.993920 0.871584 0.946879 128,099 -
Jul 24, 2016 1.11 1.12 0.963347 0.991834 75,412 -
Jul 23, 2016 1.17 1.26 1.05 1.13 118,078 -
Jul 22, 2016 1.22 1.24 1.12 1.18 117,191 -
Jul 21, 2016 1.30 1.36 1.25 1.25 135,517 -
Jul 20, 2016 1.31 1.52 1.23 1.30 363,291 -
Jul 19, 2016 1.47 1.47 1.22 1.29 1,034,910 -
Jul 18, 2016 0.957820 0.957820 0.957820 0.957820 24,966 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Steem Dollars

Steem Dollars (SBD) is a cryptocurrency. Steem Dollars has a current supply of 8,873,991 SBD. The last known price of Steem Dollars is 1.00 USD and is down 0.90% over the last 24 hours. It is currently trading on 10 active market(s) with 110,053 USD traded over the last 24 hours. More information can be found at https://steem.io/.
Steem Dollars Statistics
Steem Dollars Price 1.00 USD
Steem Dollars ROI +4.61%
Market Rank #364
Market Cap 8,891,456 USD
24 Hour Volume 110,053 USD
Circulating Supply 8,873,991 SBD
Total Supply 8,873,991 SBD
Max Supply No Data
All Time High 22.34 USD
(May 17, 2017)
All Time Low 0.512277 USD
(Dec 17, 2018)
52 Week High / Low 8.17 USD /
0.512277 USD
90 Day High / Low 1.41 USD /
0.912642 USD
30 Day High / Low 1.16 USD /
0.920165 USD
7 Day High / Low 1.05 USD /
0.956505 USD
24 Hour High / Low 1.02 USD /
0.995226 USD
Yesterday's High / Low 1.03 USD /
0.984570 USD
Yesterday's Open / Close 0.996943 USD /
1.01 USD
Yesterday's Change $0.014075 USD (+1.41%)
Yesterday's Volume $233,201 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)