Identifier on Bitfinex: tSAND:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-03 |
0.2567 USD |
30,326.3182 SAND |
0.2565 USD |
0.2490 USD |
0.2653 USD |
0.2580 USD |
| 2025-04-02 |
0.2683 USD |
12,563.3432 SAND |
0.2753 USD |
0.2660 USD |
0.2771 USD |
0.2770 USD |
| 2025-04-01 |
0.2797 USD |
12,109.3116 SAND |
0.2713 USD |
0.2712 USD |
0.2818 USD |
0.2805 USD |
| 2025-03-31 |
0.2704 USD |
9,606.6549 SAND |
0.2711 USD |
0.2663 USD |
0.2715 USD |
0.2663 USD |
| 2025-03-30 |
0.2694 USD |
19,762.7558 SAND |
0.2723 USD |
0.2680 USD |
0.2750 USD |
0.2720 USD |
| 2025-03-29 |
0.2747 USD |
358,072.3129 SAND |
0.2772 USD |
0.2642 USD |
0.2772 USD |
0.2668 USD |
| 2025-03-28 |
0.2880 USD |
17,605.6853 SAND |
0.3107 USD |
0.2784 USD |
0.3107 USD |
0.2806 USD |
| 2025-03-27 |
0.3103 USD |
4,406.0000 SAND |
0.3098 USD |
0.3072 USD |
0.3123 USD |
0.3072 USD |
| 2025-03-26 |
0.3108 USD |
5,471.9247 SAND |
0.3077 USD |
0.3069 USD |
0.3176 USD |
0.3138 USD |
| 2025-03-25 |
0.3018 USD |
4,878.5731 SAND |
0.2998 USD |
0.2982 USD |
0.3059 USD |
0.3043 USD |
| 2025-03-24 |
0.3005 USD |
15,963.5364 SAND |
0.2854 USD |
0.2854 USD |
0.3042 USD |
0.3007 USD |
| 2025-03-23 |
0.2853 USD |
2,517.0454 SAND |
0.2848 USD |
0.2838 USD |
0.2866 USD |
0.2850 USD |
| 2025-03-22 |
0.2857 USD |
1,787.4951 SAND |
0.2853 USD |
0.2840 USD |
0.2865 USD |
0.2863 USD |
| 2025-03-21 |
0.2829 USD |
5,818.2601 SAND |
0.2886 USD |
0.2793 USD |
0.2886 USD |
0.2797 USD |
| 2025-03-20 |
0.2888 USD |
18,664.3242 SAND |
0.2995 USD |
0.2838 USD |
0.2995 USD |
0.2880 USD |
| 2025-03-19 |
0.2895 USD |
22,923.1215 SAND |
0.2909 USD |
0.2862 USD |
0.2913 USD |
0.2870 USD |
| 2025-03-18 |
0.2802 USD |
8,618.0625 SAND |
0.2862 USD |
0.2783 USD |
0.2862 USD |
0.2784 USD |
| 2025-03-17 |
0.2828 USD |
11,072.8374 SAND |
0.2800 USD |
0.2800 USD |
0.2914 USD |
0.2892 USD |
| 2025-03-16 |
0.2789 USD |
5,221.8951 SAND |
0.2886 USD |
0.2720 USD |
0.2886 USD |
0.2720 USD |
| 2025-03-15 |
0.2833 USD |
3,225.1232 SAND |
0.2829 USD |
0.2819 USD |
0.2842 USD |
0.2840 USD |
| 2025-03-14 |
0.2791 USD |
22,281.8638 SAND |
0.2750 USD |
0.2750 USD |
0.2815 USD |
0.2809 USD |
| 2025-03-13 |
0.2768 USD |
162.1536 SAND |
0.2783 USD |
0.2712 USD |
0.2783 USD |
0.2716 USD |
| 2025-03-12 |
0.2837 USD |
35,605.1139 SAND |
0.2818 USD |
0.2703 USD |
0.2926 USD |
0.2838 USD |
| 2025-03-11 |
0.2712 USD |
147,904.3637 SAND |
0.2560 USD |
0.2434 USD |
0.2797 USD |
0.2670 USD |
| 2025-03-10 |
0.2788 USD |
18,834.3276 SAND |
0.2721 USD |
0.2703 USD |
0.2883 USD |
0.2779 USD |
| 2025-03-09 |
0.2780 USD |
52,906.7622 SAND |
0.2953 USD |
0.2687 USD |
0.2966 USD |
0.2700 USD |
| 2025-03-08 |
0.3037 USD |
6,688.3620 SAND |
0.3027 USD |
0.3005 USD |
0.3100 USD |
0.3005 USD |
| 2025-03-07 |
0.3105 USD |
115,254.6477 SAND |
0.3089 USD |
0.2934 USD |
0.3203 USD |
0.3147 USD |
| 2025-03-06 |
0.3179 USD |
93,927.3372 SAND |
0.3128 USD |
0.3102 USD |
0.3268 USD |
0.3119 USD |
| 2025-03-05 |
0.3137 USD |
43,734.9344 SAND |
0.3020 USD |
0.2991 USD |
0.3133 USD |
0.3133 USD |
| 2025-03-04 |
0.2919 USD |
50,406.4431 SAND |
0.2986 USD |
0.2815 USD |
0.2986 USD |
0.2868 USD |
| 2025-03-03 |
0.3269 USD |
118,942.6354 SAND |
0.3642 USD |
0.2973 USD |
0.3650 USD |
0.2974 USD |
| 2025-03-02 |
0.3374 USD |
55,920.4417 SAND |
0.3194 USD |
0.3141 USD |
0.3617 USD |
0.3617 USD |
| 2025-03-01 |
0.3200 USD |
4,741.6399 SAND |
0.3205 USD |
0.3164 USD |
0.3205 USD |
0.3168 USD |