Steem Backed Dollars (SBD) All Time Price History

Steem Backed Dollars (SBD) All Time Price History

Steem Backed Dollars (SBD) price charts, high low price, graph history, live trade market, market cap value, latest news and other info. SBD to USD (SBD/USD). Steem Dollars price ✓ $ $0.95106600 USD (-0.48 %) Steem Dollars Stay up to date with the current price of Steem Dollars .
Steem Backed Dollars (SBD) Crypto Coin Rank 353
Website
N/A

Steem Backed Dollars (SBD)
Steem Dollars
SBD Coin Values SBD

Steem Backed Dollars (SBD) valuesUSD Price
$0.95106600

Steem Backed Dollars (SBD) BTC Price
0.00009

Steem Backed Dollars (SBD) 24h Vol
$71,017

Steem Backed Dollars (SBD) Market Cap
$7.97 M

Steem Backed Dollars (SBD) Circulating
8,381,200

Steem Backed Dollars (SBD) Historical Price

Get Steem Backed Dollars (SBD)'s progress by adding it to your favourites and creating a free portfolio if you wish.

Coinbase (Get $10 for free)
Start trading on Coinbase and get $10 USD (or 10 USD equivalent of your domestic currency) for free within 180 days of opening your account if you buys or sells at least $100 of digital currency.
Date Open Close High Low
2019-07-22 00:00:00
Open $0.93880000 Close $0.94020000
$0.93880000 $0.94020000 $0.94020000 $0.93880000
2019-07-21 00:00:00
Open $0.93250000 Close $0.93880000
$0.93250000 $0.93880000 $0.96590000 $0.90370000
2019-07-20 00:00:00
Open $0.97260000 Close $0.94370000
$0.97260000 $0.94370000 $0.98490000 $0.78
2019-07-19 00:00:00
Open $0.92420000 Close $0.95570000
$0.92420000 $0.95570000 $0.96760000 $0.77
2019-07-18 00:00:00
Open $0.94720000 Close $0.94660000
$0.94720000 $0.94660000 $1.01 $0.90860000
2019-07-17 00:00:00
Open $0.88 Close $0.86
$0.88 $0.86 $0.89 $0.81
2019-07-16 00:00:00
Open $0.78 Close $0.86
$0.78 $0.86 $0.87 $0.76
2019-07-15 00:00:00
Open $0.98190000 Close $0.90500000
$0.98190000 $0.90500000 $0.99810000 $0.90500000
2019-07-14 00:00:00
Open $0.84 Close $0.91380000
$0.84 $0.91380000 $0.91380000 $0.68
2019-07-13 00:00:00
Open $0.92430000 Close $0.94350000
$0.92430000 $0.94350000 $0.96060000 $0.70
2019-07-12 00:00:00
Open $0.95470000 Close $0.95930000
$0.95470000 $0.95930000 $0.96290000 $0.89
2019-07-11 00:00:00
Open $0.89 Close $0.91240000
$0.89 $0.91240000 $0.94090000 $0.87
2019-07-10 00:00:00
Open $0.94330000 Close $0.95520000
$0.94330000 $0.95520000 $0.96590000 $0.87
2019-07-09 00:00:00
Open $0.84 Close $0.97800000
$0.84 $0.97800000 $1.01 $0.84
2019-07-08 00:00:00
Open $1.06 Close $0.97960000
$1.06 $0.97960000 $1.07 $0.82
2019-07-07 00:00:00
Open $0.97920000 Close $0.98390000
$0.97920000 $0.98390000 $1.01 $0.97100000
2019-07-06 00:00:00
Open $0.99840000 Close $0.96200000
$0.99840000 $0.96200000 $0.99840000 $0.32
2019-07-05 00:00:00
Open $0.93310000 Close $0.97890000
$0.93310000 $0.97890000 $0.97890000 $0.90070000
2019-07-04 00:00:00
Open $0.90530000 Close $0.93730000
$0.90530000 $0.93730000 $0.94680000 $0.76
2019-07-03 00:00:00
Open $1.09 Close $0.97680000
$1.09 $0.97680000 $1.09 $0.97680000
2019-07-02 00:00:00
Open $0.99100000 Close $0.97750000
$0.99100000 $0.97750000 $1.06 $0.94110000
2019-07-01 00:00:00
Open $0.90940000 Close $0.97460000
$0.90940000 $0.97460000 $1.01 $0.87
2019-06-30 00:00:00
Open $0.88 Close $0.92300000
$0.88 $0.92300000 $0.94460000 $0.85
2019-06-29 00:00:00
Open $0.94520000 Close $0.98080000
$0.94520000 $0.98080000 $1.00 $0.82
2019-06-28 00:00:00
Open $1.06 Close $0.97350000
$1.06 $0.97350000 $1.06 $0.92550000
2019-06-27 00:00:00
Open $0.83 Close $0.94580000
$0.83 $0.94580000 $0.97130000 $0.82
2019-06-26 00:00:00
Open $1.09 Close $0.97470000
$1.09 $0.97470000 $1.10 $0.91180000
2019-06-25 00:00:00
Open $1.09 Close $0.97900000
$1.09 $0.97900000 $1.09 $0.97900000
2019-06-24 00:00:00
Open $1.05 Close $1.01
$1.05 $1.01 $1.05 $1.01
2019-06-23 00:00:00
Open $1.04 Close $1.03
$1.04 $1.03 $1.06 $0.98690000
2019-06-22 00:00:00
Open $1.06 Close $1.05
$1.06 $1.05 $1.08 $0.97590000
2019-06-21 00:00:00
Open $1.06 Close $0.99930000
$1.06 $0.99930000 $1.06 $0.99440000
2019-06-20 00:00:00
Open $1.04 Close $0.99240000
$1.04 $0.99240000 $1.04 $0.98670000
2019-06-19 00:00:00
Open $1.03 Close $1.01
$1.03 $1.01 $1.03 $1.00
2019-06-18 00:00:00
Open $0.99480000 Close $1.00
$0.99480000 $1.00 $1.01 $0.93950000
2019-06-17 00:00:00
Open $1.07 Close $1.02
$1.07 $1.02 $1.08 $1.01
2019-06-16 00:00:00
Open $1.02 Close $1.03
$1.02 $1.03 $1.04 $0.97950000
2019-06-15 00:00:00
Open $1.02 Close $1.01
$1.02 $1.01 $1.04 $0.99800000
2019-06-14 00:00:00
Open $1.06 Close $0.99970000
$1.06 $0.99970000 $1.08 $0.99450000
2019-06-13 00:00:00
Open $1.03 Close $0.99690000
$1.03 $0.99690000 $1.03 $0.90320000
2019-06-12 00:00:00
Open $1.04 Close $1.02
$1.04 $1.02 $1.05 $0.89
2019-06-11 00:00:00
Open $1.03 Close $1.01
$1.03 $1.01 $1.04 $0.84
2019-06-10 00:00:00
Open $1.04 Close $1.03
$1.04 $1.03 $1.06 $0.99860000
2019-05-24 00:00:00
Open $0.96950000 Close $0.97600000
$0.96950000 $0.97600000 $0.97600000 $0.96950000
2019-05-23 00:00:00
Open $0.99320000 Close $0.96950000
$0.99320000 $0.96950000 $1.10 $0.89
2019-05-22 00:00:00
Open $0.96060000 Close $0.96450000
$0.96060000 $0.96450000 $0.99890000 $0.92850000
2019-05-21 00:00:00
Open $0.96820000 Close $1.00
$0.96820000 $1.00 $1.03 $0.96740000
2019-05-20 00:00:00
Open $0.97210000 Close $0.96410000
$0.97210000 $0.96410000 $1.13 $0.95700000
2019-05-19 00:00:00
Open $1.01 Close $0.97170000
$1.01 $0.97170000 $1.25 $0.92260000
2019-05-18 00:00:00
Open $0.97080000 Close $0.97230000
$0.97080000 $0.97230000 $1.00 $0.94100000
Read the Disclaimer: All content provided here on our website, hyperlinked sites, related applications, forums, blogs, social media accounts and other platforms ("Site") is only for your general information, which is obtained from third party sources. We make no guarantees of any kind regarding our content, including but not limited to accuracy and renewal. There is no part of the content that we provide which is financial advice, legal advice or other forms of advice intended for your particular trust in any purpose. Any use or trust in our content is solely at your own risk and wisdom. You must do your own research, review, analyze and verify our content before relying on it. Trading is a very risky activity that can cause big losses, so consult your financial advisor before making a decision.