Steem Dollars (SBD) current price is $0.54.

Steem Dollars current price is $0.54 with a marketcap of $6.84 M. Its price is -3.26% down in last 24 hours.


  • steem-dollars
    Steem Dollars(SBD)
  • Price
    $0.54
  • 1h %
    -0.17%
  • 24h %
    -3.26%
  • 7d %
    -13.99%
  • Market Cap
    $6.84 M
  • Volume
    $1.51 M
  • Available Supply
    12.69 M SBD
  • Rank
    273


More Info About Coin

Historical Data

Date Price Volume Market Cap
16/12/2017 $10.8917 $3.37 M $41.84 M
17/12/2017 $11.1118 $3.49 M $43.09 M
18/12/2017 $12.5649 $6.84 M $49.23 M
19/12/2017 $15.4837 $5.73 M $61.37 M
20/12/2017 $11.929 $7.99 M $47.86 M
21/12/2017 $12.8486 $6.12 M $52.29 M
22/12/2017 $8.04296 $3.36 M $33.18 M
23/12/2017 $10.0106 $3.78 M $41.86 M
24/12/2017 $8.84463 $3.47 M $37.49 M
25/12/2017 $9.53222 $2.09 M $40.99 M
26/12/2017 $9.12615 $2.62 M $39.83 M
27/12/2017 $8.69332 $1.28 M $38.51 M
28/12/2017 $7.77958 $1.61 M $34.96 M
29/12/2017 $8.55817 $2.23 M $38.95 M
30/12/2017 $6.72716 $2.10 M $30.97 M
31/12/2017 $7.60394 $1.13 M $35.38 M
01/01/2018 $8.32549 $4.27 M $39.13 M
02/01/2018 $9.69677 $7.79 M $46.08 M
03/01/2018 $10.0739 $5.23 M $48.55 M
04/01/2018 $9.40569 $3.30 M $46.35 M
05/01/2018 $8.07836 $2.75 M $40.80 M
06/01/2018 $7.90787 $4.30 M $40.54 M
07/01/2018 $8.554 $3.99 M $45.38 M
08/01/2018 $7.75033 $3.67 M $41.84 M
09/01/2018 $8.22949 $2.86 M $45.62 M
10/01/2018 $6.92675 $1.85 M $39.29 M
11/01/2018 $6.21454 $3.08 M $35.98 M
12/01/2018 $6.25122 $2.07 M $36.85 M
13/01/2018 $6.76343 $1.82 M $40.51 M
14/01/2018 $5.74651 $1.14 M $34.95 M
15/01/2018 $6.16818 $5.80 M $38.16 M
16/01/2018 $4.66432 $8.64 M $29.32 M
17/01/2018 $3.40224 $7.43 M $21.75 M
18/01/2018 $4.29517 $6.96 M $27.81 M
19/01/2018 $5.6066 $35.32 M $36.70 M
20/01/2018 $7.0318 $158.18 M $46.54 M
21/01/2018 $7.44177 $221.04 M $49.85 M
22/01/2018 $6.53919 $112.60 M $44.41 M
23/01/2018 $6.73179 $53.94 M $46.33 M
24/01/2018 $6.99439 $130.00 M $48.75 M
25/01/2018 $7.02487 $63.05 M $49.57 M
26/01/2018 $6.55728 $27.48 M $46.84 M
27/01/2018 $7.04458 $51.16 M $51.13 M
28/01/2018 $7.25927 $18.81 M $53.49 M
29/01/2018 $6.81119 $11.28 M $50.94 M
30/01/2018 $5.71541 $9.27 M $43.35 M
31/01/2018 $5.0314 $22.52 M $38.84 M
01/02/2018 $4.33735 $16.58 M $33.94 M
02/02/2018 $4.29147 $26.22 M $33.98 M
03/02/2018 $3.8367 $16.71 M $30.74 M
04/02/2018 $3.47006 $9.15 M $28.09 M
05/02/2018 $2.93287 $7.66 M $24.00 M
06/02/2018 $2.65901 $15.88 M $21.98 M
07/02/2018 $3.28193 $14.44 M $27.37 M
08/02/2018 $3.19923 $8.17 M $26.89 M
09/02/2018 $3.80572 $17.81 M $32.24 M
10/02/2018 $4.83221 $97.80 M $41.27 M
11/02/2018 $4.47436 $30.01 M $38.51 M
12/02/2018 $4.68437 $19.47 M $40.64 M
13/02/2018 $4.87119 $43.64 M $42.59 M
14/02/2018 $5.29604 $41.10 M $46.74 M
15/02/2018 $5.62491 $45.69 M $50.06 M
16/02/2018 $5.6708 $23.23 M $50.92 M
17/02/2018 $5.60608 $23.63 M $50.76 M
18/02/2018 $5.32542 $26.26 M $48.58 M
19/02/2018 $5.44551 $22.25 M $50.08 M
20/02/2018 $5.33541 $19.15 M $49.52 M
21/02/2018 $4.8429 $12.39 M $45.41 M
22/02/2018 $4.18979 $9.85 M $39.60 M
23/02/2018 $4.32685 $14.66 M $41.21 M
24/02/2018 $4.0863 $7.13 M $39.17 M
25/02/2018 $3.77832 $3.25 M $36.44 M
26/02/2018 $3.95945 $4.44 M $38.44 M
27/02/2018 $3.90423 $4.63 M $38.16 M
28/02/2018 $3.68133 $3.11 M $36.21 M
01/03/2018 $3.75576 $7.02 M $37.20 M
02/03/2018 $3.52265 $4.89 M $35.11 M
03/03/2018 $3.74953 $5.77 M $37.48 M
04/03/2018 $3.57124 $2.21 M $35.99 M
05/03/2018 $3.68672 $5.97 M $37.36 M
06/03/2018 $3.50883 $3.56 M $35.84 M
07/03/2018 $2.92312 $3.62 M $30.06 M
08/03/2018 $2.7534 $2.73 M $28.49 M
09/03/2018 $2.44272 $2.77 M $25.40 M
10/03/2018 $2.49448 $1.67 M $26.06 M
11/03/2018 $2.56242 $2.81 M $26.89 M
12/03/2018 $2.51906 $2.57 M $26.55 M
13/03/2018 $2.58713 $3.93 M $27.40 M
14/03/2018 $2.71159 $9.86 M $28.84 M
15/03/2018 $2.2285 $4.53 M $23.80 M
16/03/2018 $2.2489 $1.75 M $24.12 M
17/03/2018 $1.89549 $1.26 M $20.40 M
18/03/2018 $1.61357 $1.39 M $17.42 M
19/03/2018 $2.01489 $3.69 M $21.82 M
20/03/2018 $2.36225 $11.01 M $25.66 M
21/03/2018 $2.28417 $2.97 M $24.89 M
22/03/2018 $2.16678 $2.13 M $23.69 M
23/03/2018 $1.96569 $2.71 M $21.57 M
24/03/2018 $2.07622 $6.89 M $22.86 M
25/03/2018 $2.04105 $1.55 M $22.54 M
26/03/2018 $1.80841 $1.67 M $20.04 M
27/03/2018 $1.73279 $1.76 M $19.27 M
28/03/2018 $1.74173 $1.03 M $19.42 M
29/03/2018 $1.69635 $1.06 M $18.97 M
30/03/2018 $1.54536 $1.16 M $17.33 M
31/03/2018 $1.58947 $573,623 $17.86 M
01/04/2018 $1.45596 $783,109 $16.39 M
02/04/2018 $1.62131 $2.92 M $18.29 M
03/04/2018 $2.44941 $110.68 M $27.69 M
04/04/2018 $2.35948 $57.64 M $26.72 M
05/04/2018 $1.98456 $18.55 M $22.54 M
06/04/2018 $1.85177 $7.99 M $21.08 M
07/04/2018 $2.0197 $8.88 M $23.05 M
08/04/2018 $2.01929 $5.43 M $23.10 M
09/04/2018 $1.91835 $6.66 M $22.00 M
10/04/2018 $1.9303 $2.25 M $22.20 M
11/04/2018 $1.95684 $2.25 M $22.57 M
12/04/2018 $2.2888 $34.57 M $26.47 M
13/04/2018 $2.46649 $46.34 M $28.60 M
14/04/2018 $2.28403 $5.37 M $26.58 M
15/04/2018 $2.47339 $9.01 M $28.90 M
16/04/2018 $2.41586 $7.78 M $28.36 M
17/04/2018 $2.5138 $7.15 M $29.64 M
18/04/2018 $2.87291 $24.19 M $34.02 M
19/04/2018 $3.04508 $23.70 M $36.23 M
20/04/2018 $3.15631 $22.22 M $37.72 M
21/04/2018 $3.20692 $16.21 M $38.51 M
22/04/2018 $3.23746 $8.59 M $39.06 M
23/04/2018 $3.34099 $10.46 M $40.51 M
24/04/2018 $3.50906 $17.06 M $42.77 M
25/04/2018 $3.21974 $41.13 M $39.44 M
26/04/2018 $3.41251 $41.27 M $42.03 M
27/04/2018 $3.63739 $19.44 M $45.04 M
28/04/2018 $3.62888 $15.24 M $45.19 M
29/04/2018 $3.5058 $9.97 M $43.92 M
30/04/2018 $3.375 $6.43 M $42.57 M
01/05/2018 $3.15312 $5.75 M $40.04 M
02/05/2018 $3.43845 $9.84 M $43.93 M
03/05/2018 $3.43978 $7.11 M $44.22 M
04/05/2018 $3.35039 $5.19 M $43.33 M
05/05/2018 $3.35392 $4.41 M $43.61 M
06/05/2018 $3.26774 $3.53 M $42.74 M
07/05/2018 $3.08414 $3.01 M $40.58 M
08/05/2018 $3.01399 $2.29 M $39.87 M
09/05/2018 $2.91091 $2.35 M $38.71 M
10/05/2018 $2.7916 $2.24 M $37.31 M
11/05/2018 $2.27801 $7.17 M $30.59 M
12/05/2018 $2.40368 $3.53 M $32.43 M
13/05/2018 $2.50433 $6.12 M $33.92 M
14/05/2018 $2.67444 $13.62 M $36.37 M
15/05/2018 $2.51072 $10.02 M $34.29 M
16/05/2018 $2.34404 $4.16 M $32.15 M
17/05/2018 $2.30108 $2.18 M $31.70 M
18/05/2018 $2.2453 $2.46 M $31.05 M
19/05/2018 $2.26703 $1.93 M $31.48 M
20/05/2018 $2.2994 $1.24 M $32.05 M
21/05/2018 $2.23998 $1.75 M $31.36 M
22/05/2018 $2.19507 $1.56 M $30.87 M
23/05/2018 $1.8907 $1.92 M $26.70 M
24/05/2018 $1.91489 $2.33 M $27.15 M
25/05/2018 $1.86417 $1.01 M $26.54 M
26/05/2018 $1.85106 $458,518 $26.46 M
27/05/2018 $1.81665 $523,915 $26.06 M
28/05/2018 $1.69771 $790,876 $24.44 M
29/05/2018 $1.7251 $1.46 M $24.92 M
30/05/2018 $1.68849 $1.20 M $24.47 M
31/05/2018 $1.78143 $683,892 $25.90 M
01/06/2018 $1.7358 $744,139 $25.31 M
02/06/2018 $2.22583 $770,279 $32.54 M
03/06/2018 $2.02433 $1.15 M $29.67 M
04/06/2018 $1.7408 $1.04 M $25.60 M
05/06/2018 $1.74765 $661,091 $25.78 M
06/06/2018 $7.06181 $706,371 $104.51 M
07/06/2018 $1.71687 $635,756 $25.48 M
08/06/2018 $1.67201 $402,819 $24.89 M
09/06/2018 $1.65327 $364,383 $24.67 M
10/06/2018 $1.46415 $572,307 $21.91 M
11/06/2018 $1.36701 $879,838 $20.51 M
12/06/2018 $1.37624 $925,094 $20.69 M
13/06/2018 $1.26028 $720,938 $18.98 M
14/06/2018 $1.38783 $832,837 $20.93 M
15/06/2018 $1.32152 $419,843 $19.96 M
16/06/2018 $1.31278 $767,868 $19.86 M
17/06/2018 $1.29586 $162,777 $19.62 M
18/06/2018 $1.30989 $296,921 $19.86 M
19/06/2018 $1.31178 $381,136 $19.91 M
20/06/2018 $1.26711 $871,357 $19.26 M
21/06/2018 $1.23774 $307,070 $18.83 M
22/06/2018 $1.14945 $571,437 $17.51 M
23/06/2018 $1.07176 $282,008 $16.34 M
24/06/2018 $1.07296 $322,558 $16.37 M
25/06/2018 $1.14722 $295,083 $17.52 M
26/06/2018 $1.07682 $802,102 $16.45 M
27/06/2018 $1.083 $370,032 $16.55 M
28/06/2018 $1.05579 $109,165 $16.14 M
29/06/2018 $1.05859 $399,432 $16.19 M
30/06/2018 $1.1799 $1.22 M $18.05 M
01/07/2018 $1.20017 $2.09 M $18.37 M
02/07/2018 $1.26784 $859,322 $19.42 M
03/07/2018 $1.30092 $1.07 M $19.95 M
04/07/2018 $1.29108 $1.07 M $19.82 M
05/07/2018 $1.26871 $635,980 $19.50 M
06/07/2018 $1.33263 $3.28 M $20.51 M
07/07/2018 $1.26764 $663,996 $19.53 M
08/07/2018 $1.46964 $314,651 $22.66 M
09/07/2018 $1.23786 $295,642 $19.10 M
10/07/2018 $1.13838 $371,131 $17.58 M
11/07/2018 $1.11312 $343,299 $17.21 M
12/07/2018 $1.08392 $263,907 $16.77 M
13/07/2018 $1.08317 $230,131 $16.76 M
14/07/2018 $1.08348 $137,373 $16.78 M
15/07/2018 $1.10629 $123,649 $17.14 M
16/07/2018 $1.18519 $1.16 M $18.37 M
17/07/2018 $1.2866 $1.39 M $19.95 M
18/07/2018 $1.38426 $3.94 M $21.47 M
19/07/2018 $1.29873 $765,375 $20.16 M
20/07/2018 $1.21121 $883,482 $18.82 M
21/07/2018 $1.2436 $310,409 $19.34 M
22/07/2018 $1.25544 $308,188 $19.54 M
23/07/2018 $1.18916 $710,256 $18.52 M
24/07/2018 $1.19408 $794,847 $18.61 M
25/07/2018 $1.25488 $2.13 M $19.57 M
26/07/2018 $1.28166 $1.49 M $20.00 M
27/07/2018 $1.2462 $1.72 M $19.46 M
28/07/2018 $1.2392 $399,500 $19.37 M
29/07/2018 $1.22518 $265,522 $19.16 M
30/07/2018 $1.15873 $400,547 $18.14 M
31/07/2018 $1.14936 $874,626 $18.00 M
01/08/2018 $1.09942 $897,114 $17.23 M
02/08/2018 $1.07317 $506,537 $16.83 M
03/08/2018 $1.1147 $931,423 $17.48 M
04/08/2018 $1.07261 $439,039 $16.83 M
05/08/2018 $1.07928 $223,139 $16.94 M
06/08/2018 $1.08179 $391,116 $16.98 M
07/08/2018 $1.07522 $593,213 $16.88 M
08/08/2018 $1.04784 $804,352 $16.45 M
09/08/2018 $1.07222 $618,987 $16.83 M
10/08/2018 $1.04358 $291,416 $16.38 M
11/08/2018 $1.01648 $525,011 $15.96 M
12/08/2018 $1.01929 $240,639 $16.00 M
13/08/2018 $1.00103 $287,716 $15.71 M
14/08/2018 $0.94862 $1.53 M $14.89 M
15/08/2018 $0.977153 $582,451 $15.34 M
16/08/2018 $0.987066 $316,536 $15.49 M
17/08/2018 $1.02492 $726,440 $16.09 M
18/08/2018 $0.996609 $945,005 $15.63 M
19/08/2018 $0.998526 $241,582 $15.64 M
20/08/2018 $0.990993 $420,506 $15.50 M
21/08/2018 $0.982655 $411,705 $15.37 M
22/08/2018 $0.986945 $330,074 $15.42 M
23/08/2018 $0.980433 $228,383 $15.32 M
24/08/2018 $0.993662 $179,464 $15.50 M
25/08/2018 $0.999875 $138,914 $15.58 M
26/08/2018 $0.988316 $153,339 $15.36 M
27/08/2018 $0.996698 $153,084 $15.46 M
28/08/2018 $1.02768 $366,767 $15.93 M
29/08/2018 $1.01089 $544,564 $15.66 M
30/08/2018 $0.984917 $236,764 $15.25 M
31/08/2018 $0.998895 $147,160 $15.46 M
01/09/2018 $1.02848 $290,061 $15.92 M
02/09/2018 $1.01208 $233,254 $15.66 M
03/09/2018 $1.02778 $200,359 $15.90 M
04/09/2018 $1.04552 $747,294 $16.18 M
05/09/2018 $0.97268 $662,833 $15.05 M
06/09/2018 $0.963355 $483,164 $14.90 M
07/09/2018 $0.966253 $494,873 $14.95 M
08/09/2018 $0.942607 $280,519 $14.58 M
09/09/2018 $0.954049 $500,340 $14.73 M
10/09/2018 $0.964558 $209,358 $14.84 M
11/09/2018 $0.951077 $267,315 $14.59 M
12/09/2018 $0.962711 $369,704 $14.71 M
13/09/2018 $0.983738 $395,420 $14.97 M
14/09/2018 $0.978569 $339,297 $14.84 M
15/09/2018 $0.978179 $256,819 $14.77 M
16/09/2018 $1.01045 $412,921 $15.20 M
17/09/2018 $0.953101 $355,049 $14.32 M
18/09/2018 $1.01604 $1.88 M $15.21 M
19/09/2018 $1.00058 $577,526 $14.94 M
20/09/2018 $0.97717 $238,312 $14.58 M
21/09/2018 $1.01676 $1.04 M $15.16 M
22/09/2018 $1.004 $851,405 $14.97 M
23/09/2018 $1.02091 $562,316 $15.22 M
24/09/2018 $1.03421 $585,976 $15.42 M
25/09/2018 $0.995624 $1.21 M $14.85 M
26/09/2018 $1.00007 $449,515 $14.93 M
27/09/2018 $1.00918 $301,915 $15.09 M
28/09/2018 $0.999219 $1.10 M $14.95 M
29/09/2018 $1.01149 $281,086 $15.15 M
30/09/2018 $1.00855 $287,239 $15.12 M
01/10/2018 $0.999339 $344,833 $15.00 M
02/10/2018 $0.995171 $220,038 $14.95 M
03/10/2018 $0.98023 $319,810 $14.72 M
04/10/2018 $0.983188 $315,344 $14.77 M
05/10/2018 $0.976416 $551,891 $14.67 M
06/10/2018 $0.967776 $179,401 $14.55 M
07/10/2018 $0.97658 $187,091 $14.68 M
08/10/2018 $0.983809 $392,666 $14.79 M
09/10/2018 $0.987152 $435,700 $14.84 M
10/10/2018 $0.988156 $1.12 M $14.84 M
11/10/2018 $1.05556 $5.92 M $15.85 M
12/10/2018 $1.00552 $2.21 M $15.11 M
13/10/2018 $0.993758 $868,198 $14.94 M
14/10/2018 $1.01541 $3.84 M $15.27 M
15/10/2018 $1.00569 $1.09 M $15.13 M
16/10/2018 $1.02772 $1.31 M $15.48 M
17/10/2018 $1.02841 $2.45 M $15.51 M
18/10/2018 $0.996272 $790,456 $15.03 M
19/10/2018 $0.998067 $1.77 M $15.08 M
20/10/2018 $1.00667 $459,394 $15.23 M
21/10/2018 $1.00681 $599,372 $15.25 M
22/10/2018 $0.993537 $641,722 $15.06 M
23/10/2018 $0.984973 $256,146 $14.95 M
24/10/2018 $0.99755 $431,392 $15.16 M
25/10/2018 $0.986952 $366,618 $15.01 M
26/10/2018 $0.980025 $306,261 $14.92 M
27/10/2018 $0.978722 $214,798 $14.92 M
28/10/2018 $0.974926 $89,206 $14.88 M
29/10/2018 $0.960475 $588,748 $14.67 M
30/10/2018 $0.960338 $252,533 $14.68 M
31/10/2018 $0.962486 $456,531 $14.73 M
01/11/2018 $0.974094 $219,899 $14.89 M
02/11/2018 $0.988379 $290,764 $15.07 M
03/11/2018 $0.983085 $115,158 $14.96 M
04/11/2018 $0.980585 $197,799 $14.89 M
05/11/2018 $0.967843 $163,405 $14.67 M
06/11/2018 $0.983393 $254,908 $14.87 M
07/11/2018 $0.98851 $332,835 $14.91 M
08/11/2018 $0.97902 $251,492 $14.75 M
09/11/2018 $0.973038 $238,378 $14.59 M
10/11/2018 $0.975826 $146,160 $14.63 M
11/11/2018 $0.968691 $247,165 $14.53 M
12/11/2018 $0.972664 $369,690 $14.51 M
13/11/2018 $0.973348 $982,261 $14.46 M
14/11/2018 $0.941079 $1.13 M $13.92 M
15/11/2018 $0.942539 $628,559 $13.86 M
16/11/2018 $0.953892 $762,812 $13.95 M
17/11/2018 $0.960866 $330,089 $13.93 M
18/11/2018 $0.960768 $412,073 $13.81 M
19/11/2018 $0.915817 $1.27 M $12.89 M
20/11/2018 $0.801874 $836,190 $11.19 M
21/11/2018 $0.850181 $551,059 $11.63 M
22/11/2018 $0.851192 $872,679 $11.56 M
23/11/2018 $0.869143 $386,150 $11.59 M
24/11/2018 $0.83315 $328,625 $11.04 M
25/11/2018 $0.839495 $372,114 $11.07 M
26/11/2018 $0.804675 $447,901 $10.57 M
27/11/2018 $0.776058 $239,487 $10.15 M
28/11/2018 $0.817109 $294,505 $10.64 M
29/11/2018 $0.835086008809 $665,915 $10.85 M
30/11/2018 $0.811997926801 $747,432 $10.54 M
01/12/2018 $0.834317846452 $155,597 $10.82 M
02/12/2018 $0.820161297839 $91,037 $10.59 M
03/12/2018 $0.805894542412 $1.46 M $10.38 M
04/12/2018 $0.796789333154 $231,468 $10.23 M
05/12/2018 $0.768245129432 $342,840 $9.85 M
06/12/2018 $0.696862579668 $466,688 $8.93 M
07/12/2018 $0.598496621433 $848,449 $7.67 M
08/12/2018 $0.586007135845 $383,810 $7.51 M
09/12/2018 $0.631773775921 $435,560 $8.09 M
10/12/2018 $0.610449024635 $244,424 $7.78 M
11/12/2018 $0.602331479737 $301,876 $7.67 M
12/12/2018 $0.609009699499 $241,741 $7.76 M
13/12/2018 $0.56998585505 $97,214 $7.25 M
15/12/2018 $0.5739566636 $480,908 $7.30 M
16/12/2018 $0.548270790045 $1.89 M $6.97 M
16/12/2018 $0.536319517594 $1.52 M $6.81 M
16/12/2018 $0.538675734641 $1.51 M $6.84 M

 

  Subscribe To Newsletter
Subscribe to Our Newsletter

Keep up to date with the latest from DCEBrief

* we hate spam and never share your details.
×