Identifier on Bitfinex: tSAND:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-24 |
0.6338 USD |
47,587.3285 SAND |
0.5909 USD |
0.5793 USD |
0.6478 USD |
0.6129 USD |
| 2024-12-23 |
0.5655 USD |
58,852.2192 SAND |
0.5513 USD |
0.5442 USD |
0.5831 USD |
0.5673 USD |
| 2024-12-22 |
0.5668 USD |
79,807.4768 SAND |
0.5598 USD |
0.5526 USD |
0.5819 USD |
0.5584 USD |
| 2024-12-21 |
0.5963 USD |
146,995.5968 SAND |
0.6111 USD |
0.5544 USD |
0.6421 USD |
0.5616 USD |
| 2024-12-20 |
0.5174 USD |
150,239.1781 SAND |
0.5491 USD |
0.4749 USD |
0.5822 USD |
0.5754 USD |
| 2024-12-19 |
0.5818 USD |
146,077.0246 SAND |
0.6084 USD |
0.5329 USD |
0.6266 USD |
0.5477 USD |
| 2024-12-18 |
0.6533 USD |
239,418.6570 SAND |
0.6818 USD |
0.6045 USD |
0.6820 USD |
0.6155 USD |
| 2024-12-17 |
0.6919 USD |
127,983.3534 SAND |
0.7000 USD |
0.6802 USD |
0.7200 USD |
0.6950 USD |
| 2024-12-16 |
0.7204 USD |
23,665.9590 SAND |
0.7456 USD |
0.7026 USD |
0.7680 USD |
0.7232 USD |
| 2024-12-15 |
0.7401 USD |
31,562.8780 SAND |
0.7226 USD |
0.7039 USD |
0.7617 USD |
0.7414 USD |
| 2024-12-14 |
0.7595 USD |
15,838.4072 SAND |
0.7755 USD |
0.7292 USD |
0.7786 USD |
0.7423 USD |
| 2024-12-13 |
0.7686 USD |
39,852.8798 SAND |
0.7837 USD |
0.7488 USD |
0.7894 USD |
0.7719 USD |
| 2024-12-12 |
0.7769 USD |
84,708.3796 SAND |
0.7949 USD |
0.7661 USD |
0.8283 USD |
0.7753 USD |
| 2024-12-11 |
0.7605 USD |
162,668.2573 SAND |
0.7046 USD |
0.6707 USD |
0.7800 USD |
0.7600 USD |
| 2024-12-10 |
0.6837 USD |
268,630.2575 SAND |
0.7341 USD |
0.6318 USD |
0.7565 USD |
0.7003 USD |
| 2024-12-09 |
0.7228 USD |
284,633.2847 SAND |
0.8977 USD |
0.6200 USD |
0.8977 USD |
0.7209 USD |
| 2024-12-08 |
0.9131 USD |
97,791.2479 SAND |
0.9158 USD |
0.8966 USD |
0.9478 USD |
0.9060 USD |
| 2024-12-07 |
0.9083 USD |
20,467.3816 SAND |
0.9190 USD |
0.8894 USD |
0.9259 USD |
0.9042 USD |
| 2024-12-06 |
0.9070 USD |
45,097.3748 SAND |
0.9141 USD |
0.8680 USD |
0.9339 USD |
0.9118 USD |
| 2024-12-05 |
0.9180 USD |
166,768.8371 SAND |
0.9282 USD |
0.8500 USD |
0.9671 USD |
0.9196 USD |
| 2024-12-04 |
0.9465 USD |
598,410.2526 SAND |
0.7772 USD |
0.7555 USD |
1.0666 USD |
0.9260 USD |
| 2024-12-03 |
0.7668 USD |
516,933.9144 SAND |
0.7301 USD |
0.6951 USD |
0.8955 USD |
0.7488 USD |
| 2024-12-02 |
0.6444 USD |
111,978.2092 SAND |
0.6634 USD |
0.6000 USD |
0.6678 USD |
0.6411 USD |
| 2024-12-01 |
0.6549 USD |
115,758.7211 SAND |
0.6782 USD |
0.6375 USD |
0.6794 USD |
0.6689 USD |
| 2024-11-30 |
0.6615 USD |
81,075.5600 SAND |
0.6528 USD |
0.6379 USD |
0.7134 USD |
0.6706 USD |
| 2024-11-29 |
0.6607 USD |
140,522.0716 SAND |
0.6143 USD |
0.6113 USD |
0.6913 USD |
0.6438 USD |
| 2024-11-28 |
0.6058 USD |
76,911.9854 SAND |
0.6173 USD |
0.5866 USD |
0.6173 USD |
0.6043 USD |
| 2024-11-27 |
0.6169 USD |
231,203.6678 SAND |
0.6008 USD |
0.5798 USD |
0.6387 USD |
0.6143 USD |
| 2024-11-26 |
0.6260 USD |
259,659.1529 SAND |
0.6930 USD |
0.5841 USD |
0.7021 USD |
0.6081 USD |
| 2024-11-25 |
0.7565 USD |
682,738.4318 SAND |
0.7734 USD |
0.6717 USD |
0.8639 USD |
0.6770 USD |
| 2024-11-24 |
0.5724 USD |
862,489.3569 SAND |
0.4371 USD |
0.4298 USD |
0.6632 USD |
0.5673 USD |
| 2024-11-23 |
0.4137 USD |
137,960.2795 SAND |
0.3738 USD |
0.3738 USD |
0.4580 USD |
0.4338 USD |
| 2024-11-22 |
0.3523 USD |
31,393.7289 SAND |
0.3481 USD |
0.3418 USD |
0.3613 USD |
0.3576 USD |
| 2024-11-21 |
0.3401 USD |
90,660.5195 SAND |
0.3353 USD |
0.3240 USD |
0.3513 USD |
0.3432 USD |