Steem Dollars Price Chart - CurrencyBeacon

SBD Historical USD Price

Date	Open	High	Low	Close	Volume
2017-07-17	$0.848444	$0.991557	$0.835077	$0.987658	$103,056.00
2017-07-16	$0.945577	$0.964643	$0.79772	$0.847594	$143,145.00
2017-07-15	$0.953638	$0.966403	$0.86089	$0.953509	$195,219.00
2017-07-14	$0.948192	$0.963487	$0.884292	$0.952258	$141,346.00
2017-07-13	$1.05	$1.11	$0.914279	$0.949667	$180,522.00
2017-07-12	$0.964573	$1.05	$0.940293	$1.05	$239,322.00
2017-07-11	$0.931151	$1.17	$0.848858	$0.968997	$670,680.00
2017-07-10	$0.996302	$1.01	$0.862093	$0.940047	$249,203.00
2017-07-09	$1.01	$1.08	$0.97746	$0.986021	$120,323.00
2017-07-08	$0.985599	$1.03	$0.9568	$1.02	$125,845.00
2017-07-07	$1.26	$1.28	$0.95793	$0.974456	$243,584.00
2017-07-06	$1.27	$1.43	$1.24	$1.27	$513,902.00
2017-07-05	$1.38	$1.42	$1.23	$1.26	$268,526.00
2017-07-04	$1.26	$1.44	$1.22	$1.39	$247,249.00
2017-07-03	$1.24	$1.27	$1.18	$1.26	$164,689.00
2017-07-02	$1.28	$1.33	$1.20	$1.26	$189,873.00
2017-07-01	$1.51	$1.52	$1.24	$1.28	$253,743.00
2017-06-30	$1.60	$1.63	$1.50	$1.51	$231,513.00
2017-06-29	$1.87	$1.89	$1.59	$1.59	$444,763.00
2017-06-28	$1.82	$2.03	$1.77	$1.88	$1.02M
2017-06-27	$2.03	$2.52	$1.69	$1.81	$3.56M
2017-06-26	$1.48	$2.44	$1.48	$1.87	$6.15M
2017-06-25	$1.65	$1.69	$1.47	$1.49	$191,201.00
2017-06-24	$1.63	$1.81	$1.61	$1.66	$650,515.00
2017-06-23	$1.59	$1.79	$1.55	$1.63	$211,238.00
2017-06-22	$1.55	$1.63	$1.47	$1.61	$351,855.00
2017-06-21	$1.60	$1.63	$1.53	$1.56	$170,897.00
2017-06-20	$1.70	$1.73	$1.60	$1.61	$200,926.00
2017-06-19	$1.65	$1.74	$1.65	$1.70	$227,767.00
2017-06-18	$1.68	$1.71	$1.65	$1.67	$210,444.00