Crypto exchange Bitfinex

Market SAND (SAND) / USD

Identifier on Bitfinex: tSAND:USD
Price
Date Price Volume Open Low High Close
2023-06-25 0.4421 USD 9,412.0491 SAND 0.4441 USD 0.4364 USD 0.4539 USD 0.4369 USD
2023-06-24 0.4377 USD 37,791.3508 SAND 0.4354 USD 0.4218 USD 0.4536 USD 0.4371 USD
2023-06-23 0.4323 USD 6,623.9912 SAND 0.4193 USD 0.4187 USD 0.4427 USD 0.4397 USD
2023-06-22 0.4196 USD 34,444.0629 SAND 0.4239 USD 0.4120 USD 0.4375 USD 0.4209 USD
2023-06-21 0.4115 USD 27,422.7589 SAND 0.4010 USD 0.4010 USD 0.4234 USD 0.4234 USD
2023-06-20 0.3912 USD 7,453.3217 SAND 0.3874 USD 0.3765 USD 0.4002 USD 0.3998 USD
2023-06-19 0.3792 USD 96,692.3809 SAND 0.3850 USD 0.3501 USD 0.3906 USD 0.3874 USD
2023-06-18 0.3871 USD 8,481.0692 SAND 0.3882 USD 0.3825 USD 0.3945 USD 0.3847 USD
2023-06-17 0.3907 USD 4,608.3199 SAND 0.3815 USD 0.3789 USD 0.3951 USD 0.3909 USD
2023-06-16 0.3766 USD 1,760.7340 SAND 0.3753 USD 0.3681 USD 0.3840 USD 0.3818 USD
2023-06-15 0.3707 USD 18,025.7789 SAND 0.3686 USD 0.3626 USD 0.3804 USD 0.3804 USD
2023-06-14 0.3796 USD 33,443.7042 SAND 0.3852 USD 0.3639 USD 0.3949 USD 0.3687 USD
2023-06-13 0.3932 USD 31,502.5370 SAND 0.3881 USD 0.3810 USD 0.4021 USD 0.3857 USD
2023-06-12 0.3829 USD 32,564.1763 SAND 0.3854 USD 0.3730 USD 0.3906 USD 0.3851 USD
2023-06-11 0.3840 USD 36,129.7471 SAND 0.3834 USD 0.3757 USD 0.3950 USD 0.3887 USD
2023-06-10 0.3852 USD 327,342.6524 SAND 0.4661 USD 0.3335 USD 0.4661 USD 0.3819 USD
2023-06-09 0.4765 USD 42,692.5641 SAND 0.4833 USD 0.4643 USD 0.4877 USD 0.4643 USD
2023-06-08 0.4852 USD 36,266.2846 SAND 0.4909 USD 0.4778 USD 0.4959 USD 0.4868 USD
2023-06-07 0.4908 USD 93,840.8304 SAND 0.5268 USD 0.4854 USD 0.5295 USD 0.4911 USD
2023-06-06 0.5162 USD 100,627.2119 SAND 0.5234 USD 0.4934 USD 0.5404 USD 0.5296 USD
2023-06-05 0.5688 USD 245,392.2411 SAND 0.5921 USD 0.5092 USD 0.6138 USD 0.5167 USD
2023-06-04 0.5806 USD 57,183.4385 SAND 0.5704 USD 0.5659 USD 0.5959 USD 0.5959 USD
2023-06-03 0.5701 USD 31,357.7345 SAND 0.5725 USD 0.5619 USD 0.5822 USD 0.5713 USD
2023-06-02 0.5604 USD 61,764.8996 SAND 0.5550 USD 0.5460 USD 0.5707 USD 0.5678 USD
2023-06-01 0.5554 USD 91,476.7426 SAND 0.5298 USD 0.5247 USD 0.5713 USD 0.5648 USD
2023-05-31 0.5364 USD 30,190.3888 SAND 0.5545 USD 0.5248 USD 0.5598 USD 0.5316 USD
2023-05-30 0.5562 USD 55,346.1813 SAND 0.5512 USD 0.5459 USD 0.5616 USD 0.5573 USD
2023-05-29 0.5500 USD 28,544.6412 SAND 0.5552 USD 0.5394 USD 0.5590 USD 0.5506 USD
2023-05-28 0.5471 USD 102,457.8657 SAND 0.5282 USD 0.5223 USD 0.5710 USD 0.5592 USD
2023-05-27 0.5181 USD 27,839.3582 SAND 0.5147 USD 0.5099 USD 0.5244 USD 0.5230 USD
2023-05-26 0.5042 USD 24,586.3107 SAND 0.5068 USD 0.4965 USD 0.5200 USD 0.5147 USD
2023-05-25 0.5070 USD 95,408.2031 SAND 0.4940 USD 0.4791 USD 0.5224 USD 0.5092 USD
2023-05-24 0.4929 USD 35,523.0425 SAND 0.5088 USD 0.4793 USD 0.5088 USD 0.4963 USD
2023-05-23 0.5201 USD 14,827.6828 SAND 0.5112 USD 0.5079 USD 0.5256 USD 0.5108 USD
2023-05-22 0.5127 USD 10,510.4305 SAND 0.5137 USD 0.5038 USD 0.5192 USD 0.5132 USD
2023-05-21 0.5166 USD 4,625.4745 SAND 0.5276 USD 0.5132 USD 0.5300 USD 0.5139 USD
2023-05-20 0.5288 USD 8,638.9955 SAND 0.5328 USD 0.5257 USD 0.5328 USD 0.5288 USD
2023-05-19 0.5327 USD 17,424.6227 SAND 0.5328 USD 0.5259 USD 0.5413 USD 0.5319 USD
2023-05-18 0.5239 USD 33,606.8823 SAND 0.5317 USD 0.5147 USD 0.5379 USD 0.5351 USD
2023-05-17 0.5302 USD 95,435.1639 SAND 0.5207 USD 0.5185 USD 0.5407 USD 0.5323 USD
2023-05-16 0.5035 USD 61,099.6335 SAND 0.5023 USD 0.4954 USD 0.5127 USD 0.5124 USD
2023-05-15 0.5070 USD 38,655.8064 SAND 0.5042 USD 0.4967 USD 0.5137 USD 0.5064 USD
2023-05-14 0.5034 USD 15,024.9622 SAND 0.4987 USD 0.4950 USD 0.5091 USD 0.5042 USD
2023-05-13 0.5044 USD 3,164.6210 SAND 0.5067 USD 0.4993 USD 0.5084 USD 0.5026 USD
2023-05-12 0.4935 USD 61,571.1304 SAND 0.4953 USD 0.4806 USD 0.5068 USD 0.5047 USD
2023-05-11 0.4979 USD 66,568.8193 SAND 0.5159 USD 0.4843 USD 0.5164 USD 0.4976 USD
2023-05-10 0.5074 USD 39,736.9557 SAND 0.5070 USD 0.4883 USD 0.5234 USD 0.5169 USD
2023-05-09 0.5077 USD 14,861.1494 SAND 0.5066 USD 0.5024 USD 0.5135 USD 0.5060 USD
2023-05-08 0.5136 USD 58,508.3062 SAND 0.5428 USD 0.4900 USD 0.5461 USD 0.5046 USD
2023-05-07 0.5492 USD 9,270.2073 SAND 0.5491 USD 0.5445 USD 0.5537 USD 0.5457 USD