- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Steem Dollars (SBD) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/19/24 | 3.82 | 3.953 | 3.633 | 3.841 | 2,981,318.13 | 50,629,440.72 |
| 4/18/24 | 3.759 | 3.856 | 3.628 | 3.82 | 1,491,196.5 | 50,344,750.13 |
| 4/17/24 | 3.857 | 3.876 | 3.715 | 3.759 | 921,772.53 | 49,533,988.85 |
| 4/16/24 | 3.938 | 4.222 | 3.745 | 3.857 | 8,771,083.4 | 50,812,543.68 |
| 4/15/24 | 4.082 | 4.164 | 3.806 | 3.938 | 1,571,081.12 | 51,862,555.08 |
| 4/14/24 | 3.907 | 4.104 | 3.752 | 4.082 | 1,489,884.64 | 53,743,749.69 |
| 4/13/24 | 4.346 | 4.5 | 3.709 | 3.907 | 3,877,763.44 | 51,406,896.38 |
| 4/12/24 | 4.802 | 4.869 | 4.275 | 4.346 | 5,610,869.64 | 57,152,276.53 |
| 4/11/24 | 4.568 | 4.805 | 4.516 | 4.802 | 3,685,809.88 | 63,115,750 |
| 4/10/24 | 4.601 | 4.622 | 4.466 | 4.568 | 907,261.8 | 60,006,771.5 |
| 4/9/24 | 4.699 | 4.707 | 4.562 | 4.601 | 1,466,013.22 | 60,409,398.29 |
| 4/8/24 | 4.547 | 4.702 | 4.439 | 4.699 | 2,388,942.51 | 61,670,933.46 |
| 4/7/24 | 4.507 | 4.57 | 4.496 | 4.547 | 502,408.55 | 59,635,821.19 |
| 4/6/24 | 4.497 | 4.584 | 4.455 | 4.507 | 1,197,206.55 | 59,079,840.46 |
| 4/5/24 | 4.535 | 4.558 | 4.389 | 4.497 | 747,239.85 | 58,924,440.14 |
| 4/4/24 | 4.452 | 4.576 | 4.387 | 4.535 | 1,134,313.69 | 59,393,574.58 |
| 4/3/24 | 4.394 | 4.554 | 4.321 | 4.452 | 2,995,375.71 | 58,272,105.05 |
| 4/2/24 | 4.576 | 4.579 | 4.374 | 4.394 | 1,875,868.92 | 57,485,750.06 |
| 4/1/24 | 4.846 | 4.85 | 4.521 | 4.576 | 2,158,384.73 | 59,821,755.65 |
| 3/31/24 | 4.836 | 4.89 | 4.754 | 4.846 | 1,269,683.17 | 63,314,966.66 |
| 3/30/24 | 4.881 | 4.902 | 4.797 | 4.836 | 1,844,666.23 | 63,148,926.36 |
| 3/29/24 | 4.802 | 4.959 | 4.686 | 4.881 | 7,435,652.9 | 63,710,665.65 |
| 3/28/24 | 4.805 | 4.815 | 4.663 | 4.802 | 2,374,635.24 | 62,641,025.11 |
| 3/27/24 | 4.956 | 5.009 | 4.652 | 4.805 | 5,077,986.68 | 62,640,022.61 |
| 3/26/24 | 4.786 | 4.983 | 4.733 | 4.956 | 7,006,388.55 | 64,570,506.35 |
| 3/25/24 | 4.654 | 4.805 | 4.654 | 4.786 | 12,978,675.11 | 62,321,432.7 |
| 3/24/24 | 4.568 | 4.689 | 4.509 | 4.654 | 2,742,446 | 60,579,292.66 |
| 3/23/24 | 4.51 | 4.614 | 4.41 | 4.568 | 2,248,765.51 | 59,424,340 |
| 3/22/24 | 4.658 | 4.679 | 4.398 | 4.51 | 2,642,646.54 | 58,634,798.96 |
| 3/21/24 | 4.758 | 4.786 | 4.573 | 4.658 | 7,466,813.82 | 60,528,674.62 |
| 3/20/24 | 4.496 | 5.067 | 4.113 | 4.758 | 106,721,270.15 | 61,800,935.93 |
| 3/19/24 | 4.778 | 4.919 | 4.334 | 4.496 | 5,818,355.63 | 58,365,790.04 |
| 3/18/24 | 4.963 | 5.055 | 4.753 | 4.778 | 3,148,397.52 | 61,994,053.01 |
| 3/17/24 | 4.934 | 4.982 | 4.571 | 4.963 | 3,575,847.13 | 64,360,526.53 |
| 3/16/24 | 5.213 | 5.227 | 4.861 | 4.934 | 2,988,317.03 | 63,948,268.97 |
| 3/15/24 | 5.504 | 5.511 | 4.971 | 5.213 | 7,043,532.73 | 67,520,228.62 |
| 3/14/24 | 5.563 | 5.903 | 5.143 | 5.504 | 19,439,628.73 | 71,253,064.77 |
| 3/13/24 | 5.513 | 5.589 | 5.401 | 5.563 | 8,956,341.1 | 71,968,178.87 |
| 3/12/24 | 5.41 | 5.513 | 5.245 | 5.513 | 7,428,672.83 | 71,283,269.01 |
| 3/11/24 | 5.31 | 5.583 | 5.125 | 5.41 | 25,108,585.36 | 69,910,455.08 |
| 3/10/24 | 5.251 | 5.39 | 5.133 | 5.31 | 14,622,930.06 | 68,578,450.54 |
| 3/9/24 | 5.195 | 5.253 | 5.081 | 5.251 | 4,581,036.53 | 67,772,728.37 |
| 3/8/24 | 5.231 | 5.239 | 5.037 | 5.195 | 7,378,780.59 | 67,020,532.65 |
| 3/7/24 | 5.102 | 5.309 | 4.97 | 5.231 | 16,774,847.51 | 67,439,720.58 |
| 3/6/24 | 4.918 | 5.892 | 4.68 | 5.102 | 72,519,907.79 | 65,745,241.05 |
| 3/5/24 | 5.044 | 5.51 | 4.574 | 4.918 | 31,706,033.83 | 63,345,159.67 |
| 3/4/24 | 4.888 | 5.073 | 4.75 | 5.045 | 10,662,558.63 | 64,937,575.43 |
| 3/3/24 | 5.031 | 5.066 | 4.505 | 4.887 | 9,106,131.87 | 62,875,931.16 |
| 3/2/24 | 4.88 | 5.039 | 4.73 | 5.032 | 12,805,537.49 | 64,711,900.55 |
| 3/1/24 | 4.571 | 4.88 | 4.516 | 4.878 | 7,946,660.27 | 62,708,590.38 |
| 2/29/24 | 4.265 | 4.607 | 4.21 | 4.562 | 12,551,463.96 | 58,628,638.07 |
| 2/28/24 | 4.2 | 4.334 | 4.137 | 4.265 | 5,886,346.27 | 54,803,475.57 |
| 2/27/24 | 4.17 | 4.211 | 4.121 | 4.206 | 2,982,080.59 | 54,044,208.74 |
| 2/26/24 | 4.181 | 4.206 | 4.039 | 4.173 | 2,493,906.08 | 53,607,487.95 |
| 2/25/24 | 4.256 | 4.313 | 4.124 | 4.177 | 2,653,953.52 | 53,651,437.69 |
| 2/24/24 | 4.253 | 4.291 | 4.221 | 4.264 | 1,746,692.77 | 54,751,738.38 |
| 2/23/24 | 4.289 | 4.292 | 4.198 | 4.252 | 2,166,141.86 | 54,598,305.11 |
| 2/22/24 | 4.23 | 4.29 | 4.169 | 4.289 | 1,958,383.89 | 55,058,534.96 |
| 2/21/24 | 4.23 | 4.3 | 4.139 | 4.226 | 3,694,241.37 | 54,245,956.14 |
| 2/20/24 | 4.21 | 4.265 | 4.134 | 4.23 | 3,883,428.28 | 54,275,741.72 |
| 2/19/24 | 4.142 | 4.234 | 4.097 | 4.211 | 3,599,114.27 | 54,029,014.81 |
| 2/18/24 | 4.145 | 4.178 | 4.06 | 4.142 | 3,549,059.9 | 53,138,228.02 |
| 2/17/24 | 4.141 | 4.148 | 3.98 | 4.139 | 3,074,526.33 | 53,080,828.24 |
| 2/16/24 | 4.069 | 4.177 | 4.024 | 4.131 | 6,172,507.11 | 52,975,414.88 |
| 2/15/24 | 3.985 | 4.125 | 3.933 | 4.069 | 5,954,281.43 | 52,165,592.83 |
| 2/14/24 | 3.898 | 3.985 | 3.884 | 3.985 | 1,658,727.98 | 51,078,854.16 |
| 2/13/24 | 4.01 | 4.018 | 3.874 | 3.902 | 2,487,433.44 | 50,005,645.13 |
| 2/12/24 | 4.057 | 4.064 | 3.943 | 4.009 | 4,540,854.9 | 51,377,924.81 |
| 2/11/24 | 3.928 | 4.271 | 3.923 | 4.056 | 49,996,144.75 | 51,960,461.61 |
| 2/10/24 | 3.853 | 4.137 | 3.841 | 3.926 | 14,970,987.92 | 50,296,575.88 |
| 2/9/24 | 3.812 | 3.914 | 3.774 | 3.853 | 3,733,410.08 | 49,354,391.66 |
| 2/8/24 | 3.764 | 3.825 | 3.757 | 3.812 | 803,447.2 | 48,812,897.57 |
| 2/7/24 | 3.763 | 3.786 | 3.688 | 3.765 | 987,334.84 | 48,202,375.92 |
| 2/6/24 | 3.778 | 3.788 | 3.748 | 3.76 | 746,966.09 | 48,127,067.92 |
| 2/5/24 | 3.769 | 3.823 | 3.741 | 3.779 | 1,277,871.98 | 48,372,849.18 |
| 2/4/24 | 3.828 | 3.845 | 3.769 | 3.769 | 748,227.19 | 48,229,324.79 |
| 2/3/24 | 3.794 | 3.958 | 3.79 | 3.828 | 6,509,949.21 | 48,973,348.47 |
| 2/2/24 | 3.819 | 3.819 | 3.753 | 3.794 | 574,603.75 | 48,532,942.33 |
| 2/1/24 | 3.849 | 3.849 | 3.722 | 3.814 | 1,346,335.43 | 48,777,236.08 |
| 1/31/24 | 3.909 | 4.137 | 3.799 | 3.849 | 11,517,459.31 | 49,225,452.32 |
| 1/30/24 | 3.938 | 3.949 | 3.885 | 3.913 | 1,033,859.12 | 50,029,788.11 |
| 1/29/24 | 3.9 | 3.961 | 3.819 | 3.938 | 962,802.64 | 50,345,402.72 |
| 1/28/24 | 3.959 | 3.967 | 3.882 | 3.907 | 979,884.2 | 49,937,480.59 |
| 1/27/24 | 3.959 | 3.982 | 3.881 | 3.959 | 1,264,688.5 | 50,593,880.67 |
| 1/26/24 | 3.874 | 3.974 | 3.783 | 3.963 | 1,778,251.42 | 50,632,904.84 |
| 1/25/24 | 3.868 | 3.921 | 3.792 | 3.878 | 2,423,768.6 | 49,537,609.96 |
| 1/24/24 | 3.788 | 3.95 | 3.768 | 3.872 | 5,161,331.54 | 49,452,096.36 |
| 1/23/24 | 3.814 | 3.97 | 3.603 | 3.792 | 2,397,575.97 | 48,419,713.28 |
| 1/22/24 | 4.058 | 4.065 | 3.781 | 3.814 | 2,182,355.37 | 48,700,493.32 |
| 1/21/24 | 4.147 | 4.151 | 4.042 | 4.058 | 2,815,490.05 | 51,801,860.43 |
