sbd币今日最新价格 实时

$ 2.21 涨幅：-7.36%
更新时间：2024-07-05 06:20:07

24H最高/最低价格

H：¥22.6827 / $3.12
L：¥18.3934 / $2.53

2023年最高价格/最低价格

H：¥48.89 / $6.72 (2023-11-27)
L：¥13.81 / $1.9 (2023-06-16)

历史最高/最低价格

H：¥138.28 / $19.02
L：¥1.7008 / $0.23394

Steem Dollars交易平台推荐

欧易OKX 币安Binance
sbd走势图加载中...
  • sbd币历史价格表
  • sbd币概况
2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2023-12-31 4.7446 4.8344 4.6665 4.7563 330.41万 0.25%
2023-12-30 4.7016 4.85 4.5181 4.7407 955.13万 0.83%
2023-12-29 4.7797 4.7992 4.6665 4.7016 176.72万 -1.63%
2023-12-28 4.7485 4.811 4.6001 4.7797 399.76万 0.66%
2023-12-27 4.8539 4.8969 4.647 4.7563 263.61万 -2.01%
2023-12-26 4.8422 4.8813 4.7602 4.8617 217.15万 0.4%
2023-12-25 4.8734 5.014 4.7914 4.8383 676.01万 -0.72%
2023-12-24 4.8852 4.9242 4.7914 4.8813 171.96万 -0.08%
2023-12-23 4.893 4.9086 4.7719 4.8734 267.74万 -0.4%
2023-12-22 4.9242 4.9437 4.8266 4.8969 241.47万 -0.55%
2023-12-21 4.7875 4.9594 4.7055 4.9203 480.01万 2.77%
2023-12-20 4.5649 4.8227 4.5532 4.7836 543.37万 4.79%
2023-12-19 4.9711 5.0101 4.315 4.561 582.35万 -8.25%
2023-12-18 5.178 5.2796 4.9047 4.9672 595.05万 -4.07%
2023-12-17 5.2015 5.2991 5.0882 5.1663 993.85万 -0.68%
2023-12-16 5.0296 5.3069 4.9945 5.1937 1579.21万 3.26%
2023-12-15 5.0101 5.1234 4.9515 5.0335 330.1万 0.47%
2023-12-14 5.0101 5.0687 4.7836 4.9984 312.75万 -0.23%
2023-12-13 5.0375 5.1468 4.9086 5.0023 555.85万 -0.7%
2023-12-12 5.467 5.4826 4.9359 5.0531 681.22万 -7.57%
2023-12-11 5.5529 5.5607 5.3342 5.4514 787.11万 -1.83%
2023-12-10 5.4943 5.5607 5.4592 5.5529 960.21万 1.07%
2023-12-09 5.3186 5.6349 5.3069 5.5061 2541.6万 3.53%
2023-12-08 5.3147 5.428 5.2522 5.3147 476.67万 --
2023-12-07 5.3534 5.4162 5.2522 5.3069 782.98万 -0.87%
2023-12-06 5.3283 5.4411 5.2924 5.3612 727.63万 0.62%
2023-12-05 5.3887 5.513 5.3099 5.3408 1300.85万 -0.89%
2023-12-04 5.5684 5.6934 5.3262 5.3887 4350.85万 -3.23%
2023-12-03 5.0413 5.9589 5.0256 5.588 1.2亿 10.84%
2023-12-02 5.0137 5.088 4.8928 5.0334 757.22万 0.39%
2023-12-01 5.2326 5.4083 4.8381 4.9787 1744.03万 -4.85%
2023-11-30 5.4161 5.7168 5.1155 5.2209 2558.06万 -3.6%
2023-11-29 5.873 6.0956 5.3263 5.4239 6779.46万 -7.65%
2023-11-28 6.1932 6.7009 5.8574 5.9082 1.7亿 -4.6%
2023-11-27 5.1582 6.7243 5.1543 6.1737 2.6亿 19.69%
2023-11-26 5.3888 5.42 5.1114 5.1543 851.99万 -4.35%
2023-11-25 5.2595 5.42 5.1777 5.4005 1517.8万 2.68%
2023-11-24 5.1392 5.3696 5.1076 5.2283 1638.33万 1.73%
2023-11-23 5.1311 5.2132 4.8111 5.155 3032.83万 0.47%
2023-11-22 4.7952 5.2757 4.7757 5.0256 4665.99万 4.8%
2023-11-21 4.7835 4.9085 4.7289 4.7952 457.07万 0.24%
2023-11-20 4.8031 4.9319 4.6586 4.7796 441.57万 -0.49%
2023-11-19 5.0062 5.2326 4.5376 4.7991 1114.27万 -4.14%
2023-11-18 5.2093 5.5724 4.9672 4.9828 1714.72万 -4.35%
2023-11-17 5.217 5.6623 5.1468 5.2093 4814.78万 -0.15%
2023-11-16 5.42 5.7012 5.1545 5.2209 4820.54万 -3.67%
2023-11-15 4.928 6.1698 4.6937 5.4318 2.2亿 10.22%
2023-11-14 4.2837 5.3107 4.2642 4.9007 1.4亿 14.4%
2023-11-13 4.5103 4.5884 4.0573 4.2993 802.45万 -4.68%
2023-11-12 4.8265 5.0881 4.2018 4.5064 1976.61万 -6.63%
2023-11-11 4.9632 5.2756 4.5376 4.7913 5189.83万 -3.46%
2023-11-10 5.1701 5.4161 4.7562 4.9788 1.1亿 -3.7%
2023-11-05 3.3583 4.1314 3.2099 3.6589 1.3亿 8.95%
2023-11-04 3.081 3.5028 2.9639 3.3778 3941.94万 9.63%
2023-11-03 3.0186 3.1709 3.0147 3.081 569.43万 2.07%
2023-11-02 2.9444 3.1591 2.9444 3.0459 568.95万 3.45%
2023-11-01 3.1123 3.2099 2.96 2.9678 938.9万 -4.64%
2023-10-31 3.0732 3.1435 3.042 3.1123 1008.27万 1.27%
2023-10-30 3.0576 3.452 3.0303 3.0654 3973.24万 0.26%
2023-10-29 2.8585 3.1201 2.835 3.0732 1455.08万 7.51%
2023-10-28 2.7921 2.8936 2.7804 2.8507 377.87万 2.1%
2023-10-27 2.8507 2.9717 2.7726 2.7921 905.16万 -2.06%
2023-10-26 2.9677 3.2294 2.878 2.878 3444.23万 -3.02%
2023-10-25 3.4637 3.4637 2.8233 2.956 8439.48万 -14.66%
2023-10-24 3.983 5.2092 3.3388 3.3934 2.0亿 -14.8%
2023-10-23 2.6515 4.1431 2.6515 3.9283 1.3亿 48.15%
2023-10-22 2.3938 2.714 2.3742 2.6554 844.75万 10.93%
2023-10-21 2.2921 2.3938 2.2882 2.3938 143.96万 4.44%
2023-10-20 2.3507 2.3507 2.2765 2.2921 116.56万 -2.49%
2023-10-19 2.3703 2.3938 2.3273 2.3429 167.68万 -1.16%
2023-10-18 2.3781 2.3938 2.3547 2.3703 117.53万 -0.33%
2023-10-17 2.3508 2.4016 2.3469 2.3781 189.11万 1.16%
2023-10-16 2.3196 2.3664 2.3079 2.343 145.29万 1.01%
2023-10-15 2.3196 2.3352 2.3079 2.3157 57.42万 -0.17%
2023-10-14 2.3079 2.3274 2.2883 2.3196 58.21万 0.51%
2023-10-12 2.3079 2.3391 2.2688 2.2766 64.62万 -1.36%
2023-10-11 2.3 2.3469 2.2883 2.3079 123.45万 0.34%
2023-10-10 2.3625 2.4172 2.261 2.3 339.15万 -2.65%
2023-10-09 2.3781 2.4992 2.3547 2.3625 735.68万 -0.66%
2023-10-08 2.3274 2.3977 2.3235 2.3781 117.43万 2.18%
2023-10-07 2.3352 2.3352 2.2961 2.3235 76.28万 -0.5%
2023-10-06 2.3508 2.3547 2.2961 2.3352 76.17万 -0.66%
2023-10-05 2.3547 2.386 2.3274 2.3508 126.48万 -0.17%
2023-10-04 2.3781 2.3938 2.3391 2.3547 184.32万 -0.98%
2023-10-03 2.3899 2.4172 2.3821 2.386 145.67万 -0.16%
2023-10-02 2.3703 2.3977 2.3469 2.3899 167.53万 0.83%
2023-10-01 2.3585 2.4796 2.339 2.3703 430.32万 0.5%
2023-09-30 2.3547 2.3898 2.3273 2.3546 204.85万 --
2023-09-29 2.3196 2.3625 2.304 2.3508 177.5万 1.35%
2023-09-28 2.3079 2.3391 2.2961 2.3196 166.84万 0.51%
2023-09-27 2.3664 2.4055 2.3 2.3079 487.75万 -2.47%
2023-09-26 2.2766 2.5578 2.2766 2.3742 5515.96万 4.29%
2023-09-25 2.2922 2.3196 2.2727 2.2805 130.37万 -0.51%
2023-09-24 2.2649 2.304 2.2649 2.2844 157.14万 0.86%
2023-09-23 2.2922 2.2922 2.2259 2.2688 176.56万 -1.02%
2023-09-22 2.3313 2.5461 2.2493 2.2922 1968.34万 -1.68%
2023-09-21 2.2766 2.3586 2.261 2.3391 311.33万 2.75%
2023-09-20 2.2454 2.2805 2.2376 2.2766 89.57万 1.39%
2023-09-19 2.2414 2.2571 2.1984 2.2454 73.32万 0.18%
2023-09-18 2.2648 2.2648 2.1867 2.2414 93.9万 -1.03%
2023-09-17 2.1946 2.2648 2.1946 2.2609 135.81万 3.02%
2023-09-16 2.1907 2.2219 2.1517 2.1946 116.03万 0.18%
2023-09-15 2.1478 2.2024 2.1399 2.1868 119.23万 1.82%
2023-09-14 2.1282 2.1556 2.0697 2.1478 247.07万 0.92%
2023-09-13 2.0578 2.1282 2.05 2.1282 46.55万 3.42%
2023-09-12 2.1867 2.1945 2.05 2.0578 100.01万 -5.89%
2023-09-11 2.179 2.1984 2.1517 2.1867 57.75万 0.35%
2023-09-10 2.1711 2.1907 2.1595 2.179 31.9万 0.36%
2023-09-09 2.1512 2.1789 2.1477 2.175 45.06万 1.11%
2023-09-08 2.1556 2.1746 2.1356 2.1512 66.81万 -0.2%
2023-09-07 2.1555 2.175 2.1438 2.1478 64.36万 -0.36%
2023-09-06 2.1633 2.1867 2.1242 2.1555 139.77万 -0.36%
2023-09-05 2.1673 2.1829 2.1517 2.1633 52.62万 -0.18%
2023-09-04 2.1517 2.2063 2.1478 2.1673 86.56万 0.73%
2023-09-03 2.1673 2.1712 2.1204 2.1517 72.41万 -0.72%
2023-09-02 2.2024 2.2063 2.1399 2.1673 108.86万 -1.59%
2023-09-01 2.2024 2.2493 2.2024 2.2063 322.99万 0.18%
2023-08-31 2.2258 2.2648 2.1945 2.2024 167.52万 -1.05%
2023-08-30 2.2337 2.2415 2.1438 2.2258 236.08万 -0.35%
2023-08-29 2.2844 2.3079 2.1829 2.2337 658.3万 -2.22%
2023-08-28 2.3274 2.3352 2.2649 2.2844 306.73万 -1.85%
2023-08-27 2.3898 2.4366 2.3118 2.3274 1070.65万 -2.61%
2023-08-26 2.5655 2.7451 2.382 2.3976 5470.05万 -6.54%
2023-08-25 2.2571 2.7998 2.2493 2.5655 9122.33万 13.66%
2023-08-24 2.2882 2.3039 2.2218 2.2571 230.65万 -1.36%
2023-08-22 2.2766 2.304 2.2415 2.2715 43.65万 -0.22%
2023-08-21 2.2532 2.2922 2.2532 2.2766 41.91万 1.04%
2023-08-20 2.1984 2.2532 2.1906 2.2532 47.39万 2.49%
2023-08-19 2.2688 2.2961 2.1555 2.1984 179.63万 -3.1%
2023-08-18 2.2727 2.304 2.2454 2.2688 80.98万 -0.17%
2023-08-17 2.3898 2.3898 2.2415 2.2727 312.83万 -4.9%
2023-08-16 2.4054 2.4171 2.378 2.3898 79.69万 -0.65%
2023-08-15 2.3741 2.4015 2.3702 2.4015 107.34万 1.15%
2023-08-03 2.335 2.3586 2.3194 2.3391 88.98万 0.18%
2023-08-02 2.3624 2.3858 2.2843 2.335 182.6万 -1.16%
2023-08-01 2.3195 2.3897 2.3039 2.3624 269.3万 1.85%
2023-07-31 2.4015 2.4913 2.3039 2.3195 733.01万 -3.41%
2023-07-30 2.3039 2.5968 2.2961 2.3976 1930.29万 4.07%
2023-07-29 2.2766 2.3156 2.2492 2.3039 175.5万 1.2%
2023-07-28 2.299 2.3226 2.2727 2.2766 118.89万 -0.97%
2023-07-27 2.3344 2.5112 2.2715 2.299 1563.95万 -1.52%
2023-07-26 2.2754 2.3344 2.2636 2.3344 134.73万 2.59%
2023-07-25 2.4247 2.4443 2.2636 2.2754 545.59万 -6.16%
2023-07-24 2.8923 2.9552 2.4012 2.4247 5297.4万 -16.17%
2023-07-23 2.358 3.0142 2.354 2.8963 1.4亿 22.83%
2023-07-22 2.3383 2.3658 2.3265 2.358 41.09万 0.84%
2023-07-21 2.3461 2.3815 2.3225 2.3383 81.3万 -0.33%
2023-07-20 2.2431 2.3854 2.2316 2.35 137.58万 4.77%
2023-07-19 2.3004 2.3117 2.2165 2.2431 93.56万 -2.49%
2023-07-18 2.2966 2.3271 2.2661 2.3004 77.43万 0.17%
2023-07-17 2.3308 2.3462 2.2851 2.2966 81.88万 -1.47%
2023-07-16 2.2812 2.3423 2.2354 2.3308 168.92万 2.17%
2023-07-15 2.2737 2.2965 2.205 2.2812 299.5万 0.33%
2023-07-14 2.3995 2.5101 2.2546 2.2737 646.25万 -5.24%
2023-07-13 2.3195 2.5712 2.3195 2.3995 1517.46万 3.45%
2023-07-11 2.2317 2.2545 2.1897 2.2431 94.95万 0.51%
2023-07-10 2.2012 2.247 2.1974 2.2317 90.51万 1.39%
2023-07-09 2.2087 2.224 2.1858 2.2012 14.77万 -0.34%
2023-07-08 2.2048 2.22 2.1705 2.2087 30.04万 0.18%
2023-07-07 2.2203 2.2431 2.1857 2.2048 54.57万 -0.7%
2023-07-05 2.2546 2.2775 2.2279 2.2546 75.73万 --
2023-07-04 2.247 2.2775 2.2165 2.2546 50.19万 0.34%
2023-07-03 2.2813 2.3309 2.2241 2.247 139.77万 -1.5%
2023-07-02 2.1478 2.3195 2.144 2.2737 362.14万 5.86%
2023-07-01 2.1745 2.247 2.144 2.1478 131.81万 -1.23%
2023-06-30 2.1745 2.1859 2.1135 2.1745 38.46万 --
2023-06-28 2.2279 2.2355 2.1783 2.2087 59.73万 -0.86%
2023-06-26 2.2775 2.4225 2.2241 2.2432 824.47万 -1.51%
2023-06-25 2.224 2.3117 2.2011 2.2775 207.3万 2.41%
2023-06-22 2.0219 2.1364 2.0181 2.1211 110.34万 4.91%
2023-06-21 2.0294 2.1286 2.0105 2.0219 306.38万 -0.37%
2023-06-20 2.0218 2.0443 1.9986 2.0294 11.6万 0.38%
2023-06-19 2.0143 2.0715 2.0065 2.0218 82.34万 0.37%
2023-06-18 1.9723 2.041 1.9685 2.0143 55.08万 2.13%
2023-06-17 1.9455 1.9952 1.9379 1.9723 31.2万 1.38%
2023-06-16 2.0181 2.056 1.8997 1.9455 84.66万 -3.6%
2023-06-15 1.9952 2.0258 1.9952 2.0181 34.53万 1.15%
2023-06-14 2.0332 2.1553 1.9875 1.9952 271.1万 -1.87%
2023-06-13 2.041 2.0982 1.9876 2.0332 40.93万 -0.38%
2023-06-12 1.9685 2.1325 1.9532 2.041 185.99万 3.68%
2023-06-11 2.2432 2.2661 1.9075 1.9685 113.79万 -12.25%
2023-06-10 2.2165 2.2622 2.1859 2.2508 41.15万 1.55%
2023-06-09 2.1783 2.2241 2.1745 2.2165 28.95万 1.75%
2023-06-08 2.1974 2.2394 2.1631 2.1783 51.46万 -0.87%
2023-06-07 2.2316 2.2889 2.1364 2.1974 158.01万 -1.53%
2023-06-06 2.2699 2.3156 2.2316 2.2316 70.23万 -1.69%
2023-06-05 2.2622 2.2776 2.247 2.2699 15.7万 0.34%
2023-06-04 2.2393 2.2661 2.2279 2.2622 14.91万 1.02%
2023-06-03 2.2507 2.2507 2.2011 2.2393 25.8万 -0.51%
2023-06-02 2.2469 2.289 2.2241 2.2507 40.64万 0.17%
2023-06-01 2.2889 2.2965 2.2316 2.2469 46.23万 -1.83%
2023-05-31 2.2927 2.3002 2.2773 2.2889 40.33万 -0.17%
2023-05-30 2.2928 2.3117 2.285 2.2927 43.82万 --
2023-05-29 2.2622 2.2966 2.2584 2.2928 48.48万 1.35%
2023-05-28 2.2508 2.2737 2.2279 2.2584 22.11万 0.34%
2023-05-27 2.2432 2.2508 2.205 2.2508 30.1万 0.34%
2023-05-26 2.2661 2.2699 2.2088 2.2432 57.78万 -1.01%
2023-05-25 2.3233 2.4301 2.247 2.2661 656.61万 -2.46%
2023-05-24 2.3156 2.327 2.2965 2.3195 52.87万 0.17%
2023-05-23 2.3576 2.3576 2.2737 2.3156 91.95万 -1.78%
2023-05-22 2.3576 2.3843 2.35 2.3576 98.35万 --
2023-05-21 2.3538 2.3614 2.35 2.3614 38.82万 0.32%
2023-05-20 2.3614 2.3653 2.3424 2.3538 44.92万 -0.32%
2023-05-19 2.35 2.3691 2.3271 2.3614 71.81万 0.49%
2023-05-18 2.3462 2.3614 2.3385 2.35 44.09万 0.16%
2023-05-17 2.3653 2.3843 2.3347 2.3462 77.94万 -0.81%
2023-05-16 2.3691 2.3805 2.3309 2.3653 67.49万 -0.16%
2023-05-15 2.369 2.3804 2.3346 2.3729 49.89万 0.16%
2023-05-14 2.3424 2.388 2.3424 2.369 82.23万 1.14%
2023-05-13 2.3996 2.4301 2.2622 2.3424 258.03万 -2.38%
2023-05-12 2.5025 2.5101 2.3767 2.3996 365.11万 -4.11%
2023-05-11 2.4855 3.0327 2.4262 2.5025 6308.01万 0.68%
2023-05-10 2.5217 2.5446 2.4032 2.4855 85.05万 -1.44%

回顶部