Identifier on Bitfinex: tSAND:USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-02-28 |
0.3021 USD |
110,300.3279 SAND |
0.3143 USD |
0.2887 USD |
0.3230 USD |
0.3228 USD |
2025-02-27 |
0.3213 USD |
54,531.1129 SAND |
0.3094 USD |
0.3094 USD |
0.3271 USD |
0.3214 USD |
2025-02-26 |
0.3021 USD |
26,048.4164 SAND |
0.3056 USD |
0.2963 USD |
0.3122 USD |
0.2993 USD |
2025-02-25 |
0.3057 USD |
121,088.2008 SAND |
0.3041 USD |
0.2818 USD |
0.3057 USD |
0.3024 USD |
2025-02-24 |
0.3358 USD |
26,032.5694 SAND |
0.3437 USD |
0.3195 USD |
0.3438 USD |
0.3269 USD |
2025-02-23 |
0.3541 USD |
894.1780 SAND |
0.3557 USD |
0.3481 USD |
0.3557 USD |
0.3511 USD |
2025-02-22 |
0.3585 USD |
36,343.1558 SAND |
0.3552 USD |
0.3500 USD |
0.3611 USD |
0.3573 USD |
2025-02-21 |
0.3726 USD |
72,990.9868 SAND |
0.3705 USD |
0.3443 USD |
0.3919 USD |
0.3476 USD |
2025-02-20 |
0.3726 USD |
6,958.8347 SAND |
0.3684 USD |
0.3637 USD |
0.3748 USD |
0.3673 USD |
2025-02-19 |
0.3606 USD |
2,039.3562 SAND |
0.3541 USD |
0.3541 USD |
0.3700 USD |
0.3637 USD |
2025-02-18 |
0.3520 USD |
11,708.4672 SAND |
0.3913 USD |
0.3500 USD |
0.3935 USD |
0.3536 USD |
2025-02-17 |
0.3874 USD |
9,023.5842 SAND |
0.4000 USD |
0.3851 USD |
0.4014 USD |
0.3926 USD |
2025-02-16 |
0.3910 USD |
10,760.7789 SAND |
0.3969 USD |
0.3900 USD |
0.4003 USD |
0.3904 USD |
2025-02-15 |
0.4074 USD |
1,399.9534 SAND |
0.4108 USD |
0.3990 USD |
0.4108 USD |
0.3990 USD |
2025-02-14 |
0.4044 USD |
1,229.8362 SAND |
0.4000 USD |
0.3972 USD |
0.4147 USD |
0.4147 USD |
2025-02-13 |
0.3927 USD |
17,521.4055 SAND |
0.4018 USD |
0.3885 USD |
0.4056 USD |
0.3899 USD |