Identifier on Bitfinex: tSAND:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
0.3367 USD |
4,466.0586 SAND |
0.3353 USD |
0.3353 USD |
0.3410 USD |
0.3408 USD |
| 2025-05-22 |
0.3318 USD |
25,252.6505 SAND |
0.3235 USD |
0.3218 USD |
0.3377 USD |
0.3326 USD |
| 2025-05-21 |
0.3135 USD |
75,711.5703 SAND |
0.3135 USD |
0.3052 USD |
0.3247 USD |
0.3136 USD |
| 2025-05-20 |
0.3093 USD |
48,274.4835 SAND |
0.3126 USD |
0.3026 USD |
0.3173 USD |
0.3090 USD |
| 2025-05-19 |
0.3098 USD |
81,779.6711 SAND |
0.3213 USD |
0.2977 USD |
0.3226 USD |
0.3088 USD |
| 2025-05-18 |
0.3129 USD |
60,284.8526 SAND |
0.3011 USD |
0.2996 USD |
0.3236 USD |
0.3109 USD |
| 2025-05-17 |
0.3080 USD |
34,539.3408 SAND |
0.3107 USD |
0.3044 USD |
0.3137 USD |
0.3084 USD |
| 2025-05-16 |
0.3243 USD |
39,697.7101 SAND |
0.3210 USD |
0.3210 USD |
0.3300 USD |
0.3232 USD |
| 2025-05-15 |
0.3350 USD |
21,836.6758 SAND |
0.3539 USD |
0.3288 USD |
0.3539 USD |
0.3308 USD |
| 2025-05-14 |
0.3714 USD |
62,314.3163 SAND |
0.3700 USD |
0.3500 USD |
0.3896 USD |
0.3521 USD |
| 2025-05-13 |
0.3622 USD |
24,750.8894 SAND |
0.3464 USD |
0.3373 USD |
0.3672 USD |
0.3640 USD |
| 2025-05-12 |
0.3585 USD |
88,315.7945 SAND |
0.3594 USD |
0.3424 USD |
0.3709 USD |
0.3578 USD |
| 2025-05-11 |
0.3649 USD |
14,185.4946 SAND |
0.3705 USD |
0.3476 USD |
0.3710 USD |
0.3491 USD |
| 2025-05-10 |
0.3380 USD |
16,051.8492 SAND |
0.3348 USD |
0.3324 USD |
0.3500 USD |
0.3394 USD |
| 2025-05-09 |
0.3257 USD |
98,653.4362 SAND |
0.3155 USD |
0.3155 USD |
0.3348 USD |
0.3327 USD |
| 2025-05-08 |
0.3028 USD |
58,120.1302 SAND |
0.2800 USD |
0.2800 USD |
0.3071 USD |
0.3049 USD |
| 2025-05-07 |
0.2727 USD |
3,753.8470 SAND |
0.2755 USD |
0.2680 USD |
0.2755 USD |
0.2680 USD |
| 2025-05-06 |
0.2674 USD |
7,730.2681 SAND |
0.2760 USD |
0.2650 USD |
0.2760 USD |
0.2678 USD |
| 2025-05-05 |
0.2765 USD |
13,345.1331 SAND |
0.2791 USD |
0.2704 USD |
0.2791 USD |
0.2775 USD |
| 2025-05-04 |
0.2792 USD |
10,234.6325 SAND |
0.2835 USD |
0.2768 USD |
0.2835 USD |
0.2772 USD |
| 2025-05-03 |
0.2874 USD |
19,179.0991 SAND |
0.2987 USD |
0.2800 USD |
0.2987 USD |
0.2845 USD |
| 2025-05-02 |
0.3067 USD |
58,299.0999 SAND |
0.3028 USD |
0.2990 USD |
0.3100 USD |
0.2993 USD |
| 2025-05-01 |
0.3031 USD |
46,135.0646 SAND |
0.2951 USD |
0.2951 USD |
0.3050 USD |
0.3032 USD |
| 2025-04-30 |
0.2933 USD |
18,790.1579 SAND |
0.2918 USD |
0.2862 USD |
0.2983 USD |
0.2895 USD |
| 2025-04-29 |
0.3004 USD |
10,107.5811 SAND |
0.3020 USD |
0.2962 USD |
0.3052 USD |
0.3018 USD |
| 2025-04-28 |
0.2998 USD |
20,586.9098 SAND |
0.2947 USD |
0.2900 USD |
0.3050 USD |
0.2963 USD |
| 2025-04-27 |
0.3015 USD |
9,606.9515 SAND |
0.3135 USD |
0.2946 USD |
0.3139 USD |
0.2967 USD |
| 2025-04-26 |
0.3101 USD |
30,340.1790 SAND |
0.3086 USD |
0.3022 USD |
0.3200 USD |
0.3084 USD |
| 2025-04-25 |
0.3057 USD |
65,871.9722 SAND |
0.3008 USD |
0.2976 USD |
0.3108 USD |
0.3060 USD |
| 2025-04-24 |
0.2890 USD |
29,540.6308 SAND |
0.2939 USD |
0.2803 USD |
0.3031 USD |
0.2939 USD |
| 2025-04-23 |
0.2964 USD |
49,205.8009 SAND |
0.2945 USD |
0.2913 USD |
0.3026 USD |
0.2970 USD |
| 2025-04-22 |
0.2771 USD |
16,248.0730 SAND |
0.2678 USD |
0.2666 USD |
0.2927 USD |
0.2914 USD |
| 2025-04-21 |
0.2793 USD |
41,371.0883 SAND |
0.2696 USD |
0.2696 USD |
0.2907 USD |
0.2729 USD |
| 2025-04-20 |
0.2675 USD |
28,551.3939 SAND |
0.2677 USD |
0.2612 USD |
0.2721 USD |
0.2678 USD |
| 2025-04-19 |
0.2629 USD |
66,587.7252 SAND |
0.2628 USD |
0.2627 USD |
0.2660 USD |
0.2628 USD |
| 2025-04-18 |
0.2561 USD |
24,239.3662 SAND |
0.2479 USD |
0.2479 USD |
0.2628 USD |
0.2592 USD |
| 2025-04-17 |
0.2478 USD |
66,163.5248 SAND |
0.2444 USD |
0.2408 USD |
0.2515 USD |
0.2487 USD |
| 2025-04-16 |
0.2458 USD |
5,688.2230 SAND |
0.2462 USD |
0.2423 USD |
0.2512 USD |
0.2486 USD |
| 2025-04-15 |
0.2530 USD |
24,709.1416 SAND |
0.2560 USD |
0.2447 USD |
0.2578 USD |
0.2447 USD |
| 2025-04-14 |
0.2656 USD |
34,388.7782 SAND |
0.2666 USD |
0.2568 USD |
0.2762 USD |
0.2599 USD |
| 2025-04-13 |
0.2630 USD |
20,450.9291 SAND |
0.2700 USD |
0.2600 USD |
0.2700 USD |
0.2602 USD |
| 2025-04-12 |
0.2667 USD |
14,912.4548 SAND |
0.2605 USD |
0.2587 USD |
0.2710 USD |
0.2698 USD |
| 2025-04-11 |
0.2605 USD |
20,492.6992 SAND |
0.2601 USD |
0.2576 USD |
0.2626 USD |
0.2580 USD |
| 2025-04-10 |
0.2550 USD |
5,782.5098 SAND |
0.2581 USD |
0.2479 USD |
0.2581 USD |
0.2479 USD |
| 2025-04-09 |
0.2438 USD |
30,285.7596 SAND |
0.2247 USD |
0.2247 USD |
0.2600 USD |
0.2597 USD |
| 2025-04-08 |
0.2415 USD |
32,580.6032 SAND |
0.2401 USD |
0.2296 USD |
0.2481 USD |
0.2296 USD |
| 2025-04-07 |
0.2405 USD |
102,430.8267 SAND |
0.2323 USD |
0.2141 USD |
0.2500 USD |
0.2417 USD |
| 2025-04-06 |
0.2420 USD |
38,538.1045 SAND |
0.2583 USD |
0.2340 USD |
0.2583 USD |
0.2371 USD |
| 2025-04-05 |
0.2602 USD |
19,706.1256 SAND |
0.2607 USD |
0.2589 USD |
0.2607 USD |
0.2590 USD |
| 2025-04-04 |
0.2619 USD |
26,785.5467 SAND |
0.2641 USD |
0.2570 USD |
0.2654 USD |
0.2622 USD |