Identifier on Bitfinex: tSAND:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
0.6323 USD |
217,698.1778 SAND |
0.6099 USD |
0.5883 USD |
0.6704 USD |
0.6603 USD |
| 2024-02-29 |
0.5827 USD |
144,965.1469 SAND |
0.5564 USD |
0.5493 USD |
0.6065 USD |
0.5849 USD |
| 2024-02-28 |
0.5603 USD |
202,583.6328 SAND |
0.5639 USD |
0.4962 USD |
0.5829 USD |
0.5334 USD |
| 2024-02-27 |
0.5463 USD |
76,637.5505 SAND |
0.5430 USD |
0.5315 USD |
0.5674 USD |
0.5603 USD |
| 2024-02-26 |
0.5331 USD |
137,521.7007 SAND |
0.5171 USD |
0.5151 USD |
0.5480 USD |
0.5379 USD |
| 2024-02-25 |
0.5157 USD |
26,986.2949 SAND |
0.5218 USD |
0.5104 USD |
0.5230 USD |
0.5145 USD |
| 2024-02-24 |
0.5089 USD |
51,263.1475 SAND |
0.4968 USD |
0.4900 USD |
0.5230 USD |
0.5215 USD |
| 2024-02-23 |
0.4966 USD |
55,878.5103 SAND |
0.5006 USD |
0.4848 USD |
0.5080 USD |
0.5038 USD |
| 2024-02-22 |
0.4936 USD |
30,838.5947 SAND |
0.4908 USD |
0.4793 USD |
0.5092 USD |
0.4986 USD |
| 2024-02-21 |
0.4875 USD |
54,362.8474 SAND |
0.5133 USD |
0.4742 USD |
0.5139 USD |
0.4831 USD |
| 2024-02-20 |
0.5146 USD |
115,456.8958 SAND |
0.5300 USD |
0.4922 USD |
0.5300 USD |
0.5133 USD |
| 2024-02-19 |
0.5118 USD |
61,045.4258 SAND |
0.5086 USD |
0.5050 USD |
0.5242 USD |
0.5224 USD |
| 2024-02-18 |
0.5043 USD |
30,586.6404 SAND |
0.5065 USD |
0.4934 USD |
0.5145 USD |
0.5133 USD |
| 2024-02-17 |
0.5002 USD |
92,650.9638 SAND |
0.4950 USD |
0.4837 USD |
0.5197 USD |
0.5026 USD |
| 2024-02-16 |
0.4946 USD |
35,376.8856 SAND |
0.4931 USD |
0.4842 USD |
0.5080 USD |
0.4877 USD |
| 2024-02-15 |
0.4851 USD |
117,233.3848 SAND |
0.4800 USD |
0.4759 USD |
0.4975 USD |
0.4975 USD |
| 2024-02-14 |
0.4770 USD |
50,107.8753 SAND |
0.4660 USD |
0.4627 USD |
0.4825 USD |
0.4782 USD |
| 2024-02-13 |
0.4675 USD |
26,758.0850 SAND |
0.4825 USD |
0.4563 USD |
0.4848 USD |
0.4649 USD |
| 2024-02-12 |
0.4699 USD |
43,671.3103 SAND |
0.4682 USD |
0.4569 USD |
0.4842 USD |
0.4801 USD |
| 2024-02-11 |
0.4714 USD |
24,756.8654 SAND |
0.4715 USD |
0.4660 USD |
0.4759 USD |
0.4682 USD |
| 2024-02-10 |
0.4713 USD |
28,972.6037 SAND |
0.4730 USD |
0.4638 USD |
0.4782 USD |
0.4747 USD |
| 2024-02-09 |
0.4615 USD |
37,970.9588 SAND |
0.4533 USD |
0.4533 USD |
0.4693 USD |
0.4665 USD |
| 2024-02-08 |
0.4471 USD |
69,086.2015 SAND |
0.4472 USD |
0.4433 USD |
0.4516 USD |
0.4516 USD |
| 2024-02-07 |
0.4349 USD |
18,560.9198 SAND |
0.4341 USD |
0.4280 USD |
0.4447 USD |
0.4447 USD |
| 2024-02-06 |
0.4319 USD |
26,884.1746 SAND |
0.4303 USD |
0.4275 USD |
0.4381 USD |
0.4336 USD |
| 2024-02-05 |
0.4274 USD |
20,694.5844 SAND |
0.4270 USD |
0.4181 USD |
0.4370 USD |
0.4300 USD |
| 2024-02-04 |
0.4335 USD |
15,270.3298 SAND |
0.4380 USD |
0.4285 USD |
0.4380 USD |
0.4330 USD |
| 2024-02-03 |
0.4418 USD |
8,137.5299 SAND |
0.4438 USD |
0.4365 USD |
0.4474 USD |
0.4402 USD |
| 2024-02-02 |
0.4419 USD |
17,157.9319 SAND |
0.4399 USD |
0.4360 USD |
0.4484 USD |
0.4422 USD |
| 2024-02-01 |
0.4344 USD |
27,095.1564 SAND |
0.4372 USD |
0.4270 USD |
0.4407 USD |
0.4407 USD |
| 2024-01-31 |
0.4457 USD |
101,149.7490 SAND |
0.4547 USD |
0.4353 USD |
0.4547 USD |
0.4404 USD |
| 2024-01-30 |
0.4625 USD |
38,332.8617 SAND |
0.4630 USD |
0.4563 USD |
0.4677 USD |
0.4581 USD |
| 2024-01-29 |
0.4548 USD |
24,926.1105 SAND |
0.4487 USD |
0.4438 USD |
0.4654 USD |
0.4627 USD |
| 2024-01-28 |
0.4582 USD |
26,523.1765 SAND |
0.4560 USD |
0.4468 USD |
0.4693 USD |
0.4516 USD |
| 2024-01-27 |
0.4516 USD |
13,477.3854 SAND |
0.4524 USD |
0.4463 USD |
0.4556 USD |
0.4542 USD |
| 2024-01-26 |
0.4458 USD |
25,651.3999 SAND |
0.4373 USD |
0.4341 USD |
0.4558 USD |
0.4517 USD |
| 2024-01-25 |
0.4375 USD |
33,145.5832 SAND |
0.4450 USD |
0.4295 USD |
0.4453 USD |
0.4365 USD |
| 2024-01-24 |
0.4405 USD |
48,644.9337 SAND |
0.4410 USD |
0.4335 USD |
0.4490 USD |
0.4422 USD |
| 2024-01-23 |
0.4348 USD |
100,286.0746 SAND |
0.4540 USD |
0.4172 USD |
0.4623 USD |
0.4391 USD |
| 2024-01-22 |
0.4679 USD |
79,144.4946 SAND |
0.4865 USD |
0.4509 USD |
0.4877 USD |
0.4612 USD |
| 2024-01-21 |
0.4917 USD |
21,484.8681 SAND |
0.4875 USD |
0.4848 USD |
0.4975 USD |
0.4902 USD |
| 2024-01-20 |
0.4865 USD |
26,114.6619 SAND |
0.4877 USD |
0.4793 USD |
0.4928 USD |
0.4889 USD |
| 2024-01-19 |
0.4723 USD |
121,681.4491 SAND |
0.4816 USD |
0.4547 USD |
0.4922 USD |
0.4860 USD |
| 2024-01-18 |
0.4933 USD |
38,481.0990 SAND |
0.5062 USD |
0.4782 USD |
0.5074 USD |
0.4825 USD |
| 2024-01-17 |
0.5097 USD |
37,279.8013 SAND |
0.5203 USD |
0.4998 USD |
0.5230 USD |
0.5080 USD |
| 2024-01-16 |
0.5087 USD |
46,116.8845 SAND |
0.5032 USD |
0.4969 USD |
0.5217 USD |
0.5211 USD |
| 2024-01-15 |
0.5052 USD |
31,505.3343 SAND |
0.4908 USD |
0.4902 USD |
0.5086 USD |
0.5038 USD |
| 2024-01-14 |
0.5021 USD |
38,690.6518 SAND |
0.5104 USD |
0.4900 USD |
0.5104 USD |
0.4998 USD |
| 2024-01-13 |
0.5023 USD |
45,837.8708 SAND |
0.5061 USD |
0.4871 USD |
0.5139 USD |
0.5121 USD |
| 2024-01-12 |
0.5265 USD |
102,512.7304 SAND |
0.5377 USD |
0.4882 USD |
0.5530 USD |
0.4986 USD |