Identifier on Bitfinex: tSAND:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-12 |
0.3850 USD |
42,524.3432 SAND |
0.3926 USD |
0.3711 USD |
0.4012 USD |
0.3983 USD |
| 2025-02-11 |
0.3930 USD |
40,277.1506 SAND |
0.3999 USD |
0.3852 USD |
0.4166 USD |
0.3930 USD |
| 2025-02-10 |
0.3696 USD |
5,252.2894 SAND |
0.3644 USD |
0.3644 USD |
0.4000 USD |
0.4000 USD |
| 2025-02-09 |
0.3911 USD |
2,646.6387 SAND |
0.3867 USD |
0.3800 USD |
0.3962 USD |
0.3800 USD |
| 2025-02-08 |
0.3702 USD |
66,747.9038 SAND |
0.3698 USD |
0.3672 USD |
0.3900 USD |
0.3900 USD |
| 2025-02-07 |
0.3829 USD |
42,537.6090 SAND |
0.3741 USD |
0.3600 USD |
0.4021 USD |
0.3600 USD |
| 2025-02-06 |
0.3870 USD |
49,010.5521 SAND |
0.3884 USD |
0.3683 USD |
0.4000 USD |
0.3754 USD |
| 2025-02-05 |
0.4000 USD |
65,719.7234 SAND |
0.3992 USD |
0.3879 USD |
0.4125 USD |
0.3972 USD |
| 2025-02-04 |
0.4007 USD |
245,302.8961 SAND |
0.4355 USD |
0.3867 USD |
0.4355 USD |
0.3952 USD |
| 2025-02-03 |
0.3666 USD |
527,941.1974 SAND |
0.4053 USD |
0.3156 USD |
0.4210 USD |
0.4210 USD |
| 2025-02-02 |
0.4052 USD |
338,709.7549 SAND |
0.4908 USD |
0.3876 USD |
0.4920 USD |
0.4023 USD |
| 2025-02-01 |
0.5218 USD |
21,484.5794 SAND |
0.5288 USD |
0.4912 USD |
0.5309 USD |
0.4912 USD |
| 2025-01-31 |
0.5370 USD |
22,258.8831 SAND |
0.5255 USD |
0.5255 USD |
0.5515 USD |
0.5316 USD |
| 2025-01-30 |
0.5325 USD |
12,594.3595 SAND |
0.5162 USD |
0.5162 USD |
0.5468 USD |
0.5456 USD |
| 2025-01-29 |
0.5105 USD |
173,851.7443 SAND |
0.4929 USD |
0.4929 USD |
0.5238 USD |
0.5176 USD |
| 2025-01-28 |
0.5216 USD |
9,149.9117 SAND |
0.5260 USD |
0.5162 USD |
0.5264 USD |
0.5215 USD |
| 2025-01-27 |
0.5033 USD |
183,224.2067 SAND |
0.5287 USD |
0.4857 USD |
0.5300 USD |
0.5298 USD |
| 2025-01-26 |
0.5511 USD |
6,228.0671 SAND |
0.5569 USD |
0.5363 USD |
0.5613 USD |
0.5363 USD |
| 2025-01-25 |
0.5591 USD |
26,227.7797 SAND |
0.5583 USD |
0.5539 USD |
0.5604 USD |
0.5589 USD |
| 2025-01-24 |
0.5524 USD |
14,464.3405 SAND |
0.5507 USD |
0.5400 USD |
0.5757 USD |
0.5587 USD |
| 2025-01-23 |
0.5568 USD |
13,541.9323 SAND |
0.5593 USD |
0.5446 USD |
0.5645 USD |
0.5529 USD |
| 2025-01-22 |
0.5708 USD |
5,166.7966 SAND |
0.5787 USD |
0.5600 USD |
0.5809 USD |
0.5663 USD |
| 2025-01-21 |
0.5771 USD |
67,327.8933 SAND |
0.5679 USD |
0.5420 USD |
0.5829 USD |
0.5801 USD |
| 2025-01-20 |
0.5708 USD |
244,754.2106 SAND |
0.5458 USD |
0.5345 USD |
0.6167 USD |
0.5846 USD |
| 2025-01-19 |
0.5964 USD |
92,050.9185 SAND |
0.6240 USD |
0.5695 USD |
0.6523 USD |
0.6142 USD |
| 2025-01-18 |
0.6240 USD |
27,318.0780 SAND |
0.6792 USD |
0.6111 USD |
0.6884 USD |
0.6234 USD |
| 2025-01-17 |
0.6523 USD |
31,694.2600 SAND |
0.6251 USD |
0.6251 USD |
0.6812 USD |
0.6709 USD |
| 2025-01-16 |
0.6224 USD |
17,445.4759 SAND |
0.6204 USD |
0.5998 USD |
0.6352 USD |
0.6276 USD |
| 2025-01-15 |
0.5918 USD |
25,055.5408 SAND |
0.5714 USD |
0.5692 USD |
0.6118 USD |
0.6044 USD |
| 2025-01-14 |
0.5669 USD |
12,109.0249 SAND |
0.5622 USD |
0.5604 USD |
0.5738 USD |
0.5702 USD |
| 2025-01-13 |
0.5477 USD |
55,777.6408 SAND |
0.5851 USD |
0.5173 USD |
0.5963 USD |
0.5407 USD |
| 2025-01-12 |
0.5964 USD |
3,749.0772 SAND |
0.6085 USD |
0.5787 USD |
0.6085 USD |
0.5787 USD |
| 2025-01-11 |
0.6045 USD |
50,668.9051 SAND |
0.5922 USD |
0.5836 USD |
0.6240 USD |
0.6093 USD |
| 2025-01-10 |
0.5827 USD |
54,804.0912 SAND |
0.5845 USD |
0.5705 USD |
0.5974 USD |
0.5950 USD |
| 2025-01-09 |
0.5751 USD |
120,798.7700 SAND |
0.5924 USD |
0.5748 USD |
0.6073 USD |
0.5763 USD |
| 2025-01-08 |
0.5934 USD |
130,715.7126 SAND |
0.6188 USD |
0.5592 USD |
0.6324 USD |
0.5811 USD |
| 2025-01-07 |
0.6681 USD |
230,477.4814 SAND |
0.6907 USD |
0.6290 USD |
0.7033 USD |
0.6305 USD |
| 2025-01-06 |
0.6889 USD |
392,555.3807 SAND |
0.6390 USD |
0.6375 USD |
0.7407 USD |
0.7166 USD |
| 2025-01-05 |
0.6435 USD |
13,645.2821 SAND |
0.6483 USD |
0.6345 USD |
0.6499 USD |
0.6397 USD |
| 2025-01-04 |
0.6550 USD |
41,401.0143 SAND |
0.6507 USD |
0.6347 USD |
0.6800 USD |
0.6531 USD |
| 2025-01-03 |
0.6383 USD |
153,643.7878 SAND |
0.5864 USD |
0.5776 USD |
0.6566 USD |
0.6416 USD |
| 2025-01-02 |
0.5892 USD |
113,044.0261 SAND |
0.5792 USD |
0.5764 USD |
0.6010 USD |
0.5783 USD |
| 2025-01-01 |
0.5636 USD |
83,114.2436 SAND |
0.5492 USD |
0.5365 USD |
0.5703 USD |
0.5660 USD |
| 2024-12-31 |
0.5612 USD |
73,602.4645 SAND |
0.5382 USD |
0.5305 USD |
0.5746 USD |
0.5559 USD |
| 2024-12-30 |
0.5515 USD |
38,393.0963 SAND |
0.5485 USD |
0.5263 USD |
0.5669 USD |
0.5560 USD |
| 2024-12-29 |
0.5745 USD |
8,198.4039 SAND |
0.5770 USD |
0.5703 USD |
0.5778 USD |
0.5704 USD |
| 2024-12-28 |
0.5618 USD |
11,048.3707 SAND |
0.5607 USD |
0.5483 USD |
0.5663 USD |
0.5659 USD |
| 2024-12-27 |
0.5678 USD |
38,229.9426 SAND |
0.5567 USD |
0.5480 USD |
0.5818 USD |
0.5523 USD |
| 2024-12-26 |
0.5563 USD |
11,220.4364 SAND |
0.6059 USD |
0.5503 USD |
0.6059 USD |
0.5504 USD |
| 2024-12-25 |
0.6265 USD |
32,000.6309 SAND |
0.6398 USD |
0.5996 USD |
0.6526 USD |
0.6030 USD |