Crypto exchange Bitfinex

Market SAND (SAND) / USD

Identifier on Bitfinex: tSAND:USD
123...2223
Date Price Volume Open Low High Close
2025-06-18 0.2578 USD 1,468.8921 SAND 0.2578 USD 0.2576 USD 0.2578 USD 0.2576 USD
2025-06-17 0.2654 USD 2,946.0503 SAND 0.2658 USD 0.2615 USD 0.2693 USD 0.2665 USD
2025-06-16 0.2671 USD 12,053.7578 SAND 0.2620 USD 0.2610 USD 0.2760 USD 0.2760 USD
2025-06-15 0.2638 USD 88,297.2312 SAND 0.2661 USD 0.2619 USD 0.2672 USD 0.2631 USD
2025-06-14 0.2653 USD 16,850.0575 SAND 0.2655 USD 0.2648 USD 0.2662 USD 0.2662 USD
2025-06-13 0.2610 USD 105,880.7460 SAND 0.2721 USD 0.2542 USD 0.2723 USD 0.2635 USD
2025-06-12 0.2823 USD 93,204.1526 SAND 0.2885 USD 0.2784 USD 0.2887 USD 0.2801 USD
2025-06-11 0.2948 USD 34,607.7397 SAND 0.2994 USD 0.2940 USD 0.3000 USD 0.2940 USD
2025-06-10 0.2913 USD 10,617.7950 SAND 0.2924 USD 0.2900 USD 0.2953 USD 0.2903 USD
2025-06-09 0.2810 USD 4,485.9706 SAND 0.2763 USD 0.2758 USD 0.2825 USD 0.2825 USD
2025-06-08 0.2757 USD 35,676.0646 SAND 0.2779 USD 0.2733 USD 0.2812 USD 0.2803 USD
2025-06-07 0.2723 USD 23,984.6866 SAND 0.2699 USD 0.2696 USD 0.2800 USD 0.2771 USD
2025-06-06 0.2673 USD 308,245.3137 SAND 0.2585 USD 0.2585 USD 0.2742 USD 0.2701 USD
2025-06-05 0.2683 USD 41,373.4328 SAND 0.2743 USD 0.2586 USD 0.2780 USD 0.2606 USD
2025-06-04 0.2823 USD 17,457.8409 SAND 0.2814 USD 0.2721 USD 0.2844 USD 0.2721 USD
2025-06-03 0.2835 USD 10,221.5243 SAND 0.2840 USD 0.2811 USD 0.2871 USD 0.2818 USD
2025-06-02 0.2739 USD 35,295.8245 SAND 0.2758 USD 0.2682 USD 0.2759 USD 0.2759 USD
2025-06-01 0.2751 USD 99,543.1030 SAND 0.2700 USD 0.2675 USD 0.2759 USD 0.2752 USD
2025-05-31 0.2697 USD 21,575.5328 SAND 0.2695 USD 0.2600 USD 0.2718 USD 0.2716 USD
2025-05-30 0.2806 USD 79,063.0913 SAND 0.2900 USD 0.2723 USD 0.2900 USD 0.2783 USD
2025-05-29 0.3013 USD 41,308.4870 SAND 0.3051 USD 0.2992 USD 0.3127 USD 0.3001 USD
2025-05-28 0.3037 USD 6,400.2637 SAND 0.3059 USD 0.2979 USD 0.3089 USD 0.2979 USD
2025-05-27 0.3112 USD 94,894.6189 SAND 0.3057 USD 0.2973 USD 0.3160 USD 0.3128 USD
2025-05-26 0.3042 USD 39,971.6607 SAND 0.3100 USD 0.3030 USD 0.3147 USD 0.3050 USD
2025-05-25 0.2999 USD 42,208.8233 SAND 0.3048 USD 0.2945 USD 0.3055 USD 0.3053 USD
2025-05-24 0.3081 USD 63,534.0519 SAND 0.3072 USD 0.3032 USD 0.3129 USD 0.3079 USD
2025-05-23 0.3207 USD 126,585.9890 SAND 0.3353 USD 0.3090 USD 0.3465 USD 0.3227 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
123...2223