SBDBTC

Steem Blockchain Dollars (SBDBTC)

SBDBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 0.00011242 0.00000400 3.67% 0.00011165 0.00011242 0.00010801 773.00
Jan 20 2022 0.00010886 -0.00000100 -0.91% 0.00011032 0.00013470 0.00010801 3,960.00
Jan 19 2022 0.00011032 0.00000100 0.92% 0.00010804 0.00011042 0.00010804 669.00
Jan 18 2022 0.00010919 -0.00000200 -1.80% 0.00011119 0.00011133 0.00010804 328.00
Jan 17 2022 0.00011119 -0.00000300 -2.64% 0.00011379 0.00011379 0.00011083 653.00
Jan 16 2022 0.00011379 0.00000090 0.80% 0.00011289 0.00011379 0.00011082 331.00
Jan 15 2022 0.00011289 0.00000200 1.80% 0.00011254 0.00011452 0.00011078 206.00
Jan 14 2022 0.00011130 -0.00000095 -0.85% 0.00011225 0.00011478 0.00011011 1,133.00
Jan 13 2022 0.00011225 0.00000073 0.65% 0.00011152 0.00011399 0.00010801 1,199.00
Jan 12 2022 0.00011152 0.00000037 0.33% 0.00010953 0.00011203 0.00010802 3,593.00
Jan 11 2022 0.00011115 -0.00000600 -5.10% 0.00011594 0.00011662 0.00010801 848.00
Jan 10 2022 0.00011763 0.00000500 4.44% 0.00011599 0.00012900 0.00011485 6,988.00
Jan 09 2022 0.00011254 0.00000094 0.84% 0.00011160 0.00011483 0.00011160 778.00
Jan 08 2022 0.00011160 -0.00000400 -3.45% 0.00011598 0.00011598 0.00010819 2,002.00
Jan 07 2022 0.00011598 0.00000200 1.76% 0.00011697 0.00011820 0.00010803 1,036.00
Jan 06 2022 0.00011362 0.00000067 0.59% 0.00011295 0.00011523 0.00011266 138.00
Jan 05 2022 0.00011295 -0.00000300 -2.58% 0.00011617 0.00011922 0.00009815 3,200.00
Jan 04 2022 0.00011617 -0.00000055 -0.47% 0.00011764 0.00011773 0.00010010 743.00
Jan 03 2022 0.00011672 -0.00000093 -0.79% 0.00011904 0.00012090 0.00010010 1,083.00
Jan 02 2022 0.00011765 0.00000600 5.38% 0.00011160 0.00011828 0.00009818 548.00
Jan 01 2022 0.00011160 0.00000071 0.64% 0.00011651 0.00012290 0.00009816 5,656.00
Dec 31 2021 0.00011089 -0.00000018 -0.16% 0.00011107 0.00011107 0.00009816 85.00
Dec 30 2021 0.00011107 0.00000100 0.91% 0.00010982 0.00011255 0.00010749 714.00
Dec 29 2021 0.00010982 0.00000200 1.85% 0.00010820 0.00011176 0.00009815 758.00
Dec 28 2021 0.00010820 -0.00000200 -1.81% 0.00011055 0.00011361 0.00009815 7,565.00
Dec 27 2021 0.00011055 -0.00000053 -0.48% 0.00011108 0.00011120 0.00010208 1,622.00
Dec 26 2021 0.00011108 0.00000076 0.69% 0.00011567 0.00011567 0.00010178 2,208.00
Dec 25 2021 0.00011032 0.00000200 1.85% 0.00010806 0.00011032 0.00009822 653.00
Dec 24 2021 0.00010806 -0.00000094 -0.86% 0.00010900 0.00010900 0.00009826 103.00
Dec 23 2021 0.00010900 0.00000021 0.19% 0.00010869 0.00012262 0.00010305 6,849.00
Dec 22 2021 0.00010879 0.00000400 3.82% 0.00010378 0.00012119 0.00009815 6,994.00
Dec 21 2021 0.00010467 -0.00000100 -0.95% 0.00010500 0.00010571 0.00010294 2,928.00
Dec 20 2021 0.00010578 -0.00000600 -5.38% 0.00010530 0.00011099 0.00010000 7,115.00
Dec 19 2021 0.00011146 0.00000300 2.77% 0.00010819 0.00011264 0.00010066 2,345.00
Dec 18 2021 0.00010819 -0.00000100 -0.92% 0.00010920 0.00011017 0.00010057 855.00
Dec 17 2021 0.00010920 0.00000900 8.99% 0.00010007 0.00011360 0.00010007 1,727.00
Dec 16 2021 0.00010007 0.00000007 0.07% 0.00010000 0.00010841 0.00010000 315.00
Dec 15 2021 0.00010000 -0.00000200 -1.95% 0.00010000 0.00010001 0.00010000 2,498.00
Dec 14 2021 0.00010233 -0.00000200 -1.91% 0.00010499 0.00010636 0.00010000 817.00
Dec 13 2021 0.00010479 -0.00000600 -5.43% 0.00010914 0.00011160 0.00010266 2,762.00
Dec 12 2021 0.00011057 0.00000500 4.74% 0.00011131 0.00011551 0.00010538 462.00
Dec 11 2021 0.00010543 -0.00000400 -3.65% 0.00010953 0.00011479 0.00010540 599.00
Dec 10 2021 0.00010953 -0.00001100 -9.16% 0.00012004 0.00012004 0.00010800 782.00
Dec 09 2021 0.00012004 0.00000400 3.44% 0.00011642 0.00012004 0.00011148 969.00
Dec 08 2021 0.00011642 -0.00000100 -0.85% 0.00011759 0.00012000 0.00010959 1,487.00
Dec 07 2021 0.00011759 0.00000100 0.86% 0.00011518 0.00012086 0.00010878 2,409.00
Dec 06 2021 0.00011622 0.00000027 0.23% 0.00011354 0.00012292 0.00010759 11,442.00
Dec 05 2021 0.00011595 -0.00000600 -4.92% 0.00012686 0.00012958 0.00010820 12,219.00
Dec 04 2021 0.00012190 -0.00000073 -0.60% 0.00012263 0.00012320 0.00009400 7,591.00
Dec 03 2021 0.00012263 0.00000700 6.03% 0.00011611 0.00012263 0.00011361 2,915.00
Dec 02 2021 0.00011611 0.00000056 0.48% 0.00011929 0.00012205 0.00011294 1,267.00
Dec 01 2021 0.00011555 -0.00000200 -1.70% 0.00011792 0.00012130 0.00011075 2,614.00
Nov 30 2021 0.00011792 0.00000200 1.72% 0.00011349 0.00012473 0.00011256 3,748.00
Nov 29 2021 0.00011636 -0.00000100 -0.85% 0.00011730 0.00011730 0.00010829 1,861.00
Nov 28 2021 0.00011742 -0.00000400 -3.31% 0.00012560 0.00012787 0.00011449 3,162.00
Nov 27 2021 0.00012100 -0.00000100 -0.82% 0.00011870 0.00012212 0.00011501 2,003.00
Nov 26 2021 0.00012212 0.00000300 2.53% 0.00011879 0.00012236 0.00011452 3,190.00
Nov 25 2021 0.00011879 0.00000200 1.71% 0.00011728 0.00012336 0.00011449 1,624.00
Nov 24 2021 0.00011728 -0.00000200 -1.68% 0.00011807 0.00011892 0.00011494 359.00
Nov 23 2021 0.00011925 0.00000080 0.68% 0.00011735 0.00012073 0.00011723 983.00
Nov 22 2021 0.00011845 0.00000100 0.85% 0.00011720 0.00011929 0.00011364 999.00
Nov 21 2021 0.00011720 0.00000600 5.39% 0.00011347 0.00012114 0.00011077 2,194.00
Nov 20 2021 0.00011136 -0.00000200 -1.76% 0.00011361 0.00011887 0.00010518 1,668.00
Nov 19 2021 0.00011360 -0.00000100 -0.87% 0.00011361 0.00011909 0.00010543 1,106.00
Nov 18 2021 0.00011470 -0.00000200 -1.71% 0.00011796 0.00011796 0.00010820 1,374.00
Nov 17 2021 0.00011700 0.00000300 2.64% 0.00011372 0.00012203 0.00010835 1,348.00
Nov 16 2021 0.00011372 -0.00000100 -0.87% 0.00011430 0.00011774 0.00010515 2,164.00
Nov 15 2021 0.00011492 0.00000500 4.56% 0.00010762 0.00011492 0.00010002 1,569.00
Nov 14 2021 0.00010955 0.00000600 5.82% 0.00010309 0.00011642 0.00010000 1,428.00
Nov 13 2021 0.00010309 -0.00000500 -4.63% 0.00010808 0.00011069 0.00010000 1,010.00
Nov 12 2021 0.00010808 -0.00000200 -1.82% 0.00011002 0.00011002 0.00010301 1,661.00
Nov 11 2021 0.00011002 0.00000200 1.85% 0.00010816 0.00011002 0.00010306 1,011.00
Nov 10 2021 0.00010816 0.00000300 2.85% 0.00011129 0.00011130 0.00010301 2,612.00
Nov 09 2021 0.00010530 -0.00000500 -4.52% 0.00010917 0.00011041 0.00010530 697.00
Nov 08 2021 0.00011067 -0.00000700 -5.97% 0.00012166 0.00012430 0.00010685 3,582.00
Nov 07 2021 0.00011730 -0.00000037 -0.31% 0.00011767 0.00012397 0.00011079 1,612.00
Nov 06 2021 0.00011767 0.00000300 2.62% 0.00011457 0.00011954 0.00011087 691.00
Nov 05 2021 0.00011457 -0.00000300 -2.55% 0.00011751 0.00011893 0.00010801 2,484.00
Nov 04 2021 0.00011751 0.00000600 5.39% 0.00011126 0.00012189 0.00011126 3,013.00
Nov 03 2021 0.00011126 -0.00000600 -5.12% 0.00011709 0.00011892 0.00010975 3,051.00
Nov 02 2021 0.00011709 0.00000300 2.64% 0.00011496 0.00011766 0.00011077 1,492.00
Nov 01 2021 0.00011365 -0.00000400 -3.39% 0.00011783 0.00011999 0.00011362 3,316.00
Oct 31 2021 0.00011783 0.00000900 8.23% 0.00011361 0.00011909 0.00011077 3,996.00
Oct 30 2021 0.00010932 -0.00000400 -3.54% 0.00011300 0.00011361 0.00010604 1,501.00
Oct 29 2021 0.00011300 0.00000200 1.80% 0.00011361 0.00012115 0.00010302 2,967.00
Oct 28 2021 0.00011133 -0.00000100 -0.89% 0.00011248 0.00011300 0.00010301 1,592.00
Oct 27 2021 0.00011248 -0.00000600 -5.04% 0.00011124 0.00012000 0.00010736 4,554.00
Oct 26 2021 0.00011896 0.00000200 1.71% 0.00011833 0.00011896 0.00011001 2,680.00
Oct 25 2021 0.00011686 -0.00000100 -0.85% 0.00011744 0.00012237 0.00011091 6,312.00
Oct 24 2021 0.00011819 -0.00001000 -7.81% 0.00012517 0.00012642 0.00011000 5,584.00
Oct 23 2021 0.00012804 0.00001100 9.36% 0.00012001 0.00015339 0.00011133 81,246.00
Your Recent History
COIN
SBDBTC
Steem Bloc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220122 19:55:28