Identifier on Kucoin: SAND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0853 USDT |
410,997.6562 SAND |
0.0852 USDT |
0.0832 USDT |
0.0881 USDT |
0.0835 USDT |
| 2026-02-26 |
0.0865 USDT |
433,358.1962 SAND |
0.0881 USDT |
0.0844 USDT |
0.0885 USDT |
0.0849 USDT |
| 2026-02-25 |
0.0806 USDT |
156,999.7876 SAND |
0.0781 USDT |
0.0779 USDT |
0.0830 USDT |
0.0830 USDT |
| 2026-02-24 |
0.0782 USDT |
222,816.9831 SAND |
0.0786 USDT |
0.0772 USDT |
0.0798 USDT |
0.0795 USDT |
| 2026-02-23 |
0.0793 USDT |
397,749.3808 SAND |
0.0814 USDT |
0.0767 USDT |
0.0821 USDT |
0.0782 USDT |
| 2026-02-22 |
0.0827 USDT |
210,247.4379 SAND |
0.0843 USDT |
0.0811 USDT |
0.0843 USDT |
0.0815 USDT |
| 2026-02-21 |
0.0858 USDT |
181,030.5378 SAND |
0.0848 USDT |
0.0843 USDT |
0.0870 USDT |
0.0857 USDT |
| 2026-02-20 |
0.0834 USDT |
254,851.9737 SAND |
0.0826 USDT |
0.0810 USDT |
0.0855 USDT |
0.0843 USDT |
| 2026-02-19 |
0.0815 USDT |
401,969.2791 SAND |
0.0841 USDT |
0.0794 USDT |
0.0843 USDT |
0.0817 USDT |
| 2026-02-18 |
0.0867 USDT |
227,698.7125 SAND |
0.0857 USDT |
0.0853 USDT |
0.0883 USDT |
0.0858 USDT |
| 2026-02-17 |
0.0860 USDT |
316,831.0658 SAND |
0.0880 USDT |
0.0845 USDT |
0.0882 USDT |
0.0860 USDT |
| 2026-02-16 |
0.0870 USDT |
433,121.8842 SAND |
0.0876 USDT |
0.0856 USDT |
0.0889 USDT |
0.0864 USDT |
| 2026-02-15 |
0.0910 USDT |
334,567.8701 SAND |
0.0920 USDT |
0.0870 USDT |
0.0937 USDT |
0.0881 USDT |
| 2026-02-14 |
0.0891 USDT |
318,295.2150 SAND |
0.0893 USDT |
0.0876 USDT |
0.0901 USDT |
0.0891 USDT |
| 2026-02-13 |
0.0844 USDT |
761,733.2077 SAND |
0.0840 USDT |
0.0817 USDT |
0.0898 USDT |
0.0893 USDT |
| 2026-02-12 |
0.0832 USDT |
638,891.4077 SAND |
0.0826 USDT |
0.0810 USDT |
0.0871 USDT |
0.0822 USDT |
| 2026-02-11 |
0.0828 USDT |
578,458.1334 SAND |
0.0850 USDT |
0.0806 USDT |
0.0861 USDT |
0.0832 USDT |
| 2026-02-10 |
0.0857 USDT |
777,345.3784 SAND |
0.0876 USDT |
0.0844 USDT |
0.0891 USDT |
0.0849 USDT |
| 2026-02-09 |
0.0859 USDT |
1,100,851.3935 SAND |
0.0859 USDT |
0.0828 USDT |
0.0895 USDT |
0.0874 USDT |
| 2026-02-08 |
0.0870 USDT |
539,308.9758 SAND |
0.0887 USDT |
0.0857 USDT |
0.0887 USDT |
0.0867 USDT |
| 2026-02-07 |
0.0861 USDT |
947,344.3129 SAND |
0.0860 USDT |
0.0843 USDT |
0.0884 USDT |
0.0859 USDT |
| 2026-02-06 |
0.0749 USDT |
6,757,895.1415 SAND |
0.0787 USDT |
0.0702 USDT |
0.0829 USDT |
0.0827 USDT |
| 2026-02-05 |
0.0947 USDT |
3,716,432.1229 SAND |
0.0973 USDT |
0.0907 USDT |
0.0980 USDT |
0.0913 USDT |
| 2026-02-04 |
0.0997 USDT |
1,899,363.2291 SAND |
0.0986 USDT |
0.0982 USDT |
0.1012 USDT |
0.0990 USDT |
| 2026-02-03 |
0.0989 USDT |
5,170,641.6394 SAND |
0.1024 USDT |
0.0944 USDT |
0.1033 USDT |
0.0991 USDT |
| 2026-02-02 |
0.0993 USDT |
5,660,593.1081 SAND |
0.0995 USDT |
0.0965 USDT |
0.1027 USDT |
0.1025 USDT |
| 2026-02-01 |
0.1017 USDT |
1,282,536.6933 SAND |
0.1020 USDT |
0.1008 USDT |
0.1035 USDT |
0.1018 USDT |
| 2026-01-31 |
0.1089 USDT |
2,999,391.4070 SAND |
0.1147 USDT |
0.1048 USDT |
0.1147 USDT |
0.1083 USDT |
| 2026-01-30 |
0.1136 USDT |
1,228,712.5507 SAND |
0.1145 USDT |
0.1111 USDT |
0.1155 USDT |
0.1144 USDT |
| 2026-01-29 |
0.1179 USDT |
2,419,654.7316 SAND |
0.1232 USDT |
0.1132 USDT |
0.1233 USDT |
0.1142 USDT |
| 2026-01-28 |
0.1246 USDT |
1,743,940.8847 SAND |
0.1287 USDT |
0.1220 USDT |
0.1292 USDT |
0.1233 USDT |
| 2026-01-27 |
0.1298 USDT |
2,146,882.7219 SAND |
0.1327 USDT |
0.1247 USDT |
0.1372 USDT |
0.1294 USDT |
| 2026-01-26 |
0.1340 USDT |
3,183,964.3423 SAND |
0.1297 USDT |
0.1278 USDT |
0.1381 USDT |
0.1322 USDT |
| 2026-01-25 |
0.1385 USDT |
1,733,736.3539 SAND |
0.1486 USDT |
0.1280 USDT |
0.1490 USDT |
0.1295 USDT |
| 2026-01-24 |
0.1543 USDT |
1,687,570.1459 SAND |
0.1589 USDT |
0.1513 USDT |
0.1598 USDT |
0.1519 USDT |
| 2026-01-23 |
0.1647 USDT |
6,268,090.3559 SAND |
0.1643 USDT |
0.1559 USDT |
0.1800 USDT |
0.1595 USDT |
| 2026-01-22 |
0.1626 USDT |
8,641,991.6098 SAND |
0.1444 USDT |
0.1441 USDT |
0.1733 USDT |
0.1590 USDT |
| 2026-01-21 |
0.1451 USDT |
3,645,008.6644 SAND |
0.1379 USDT |
0.1360 USDT |
0.1523 USDT |
0.1423 USDT |
| 2026-01-20 |
0.1436 USDT |
2,221,402.6012 SAND |
0.1358 USDT |
0.1336 USDT |
0.1523 USDT |
0.1466 USDT |
| 2026-01-19 |
0.1370 USDT |
1,583,577.3269 SAND |
0.1424 USDT |
0.1314 USDT |
0.1425 USDT |
0.1359 USDT |
| 2026-01-18 |
0.1566 USDT |
3,879,161.8772 SAND |
0.1507 USDT |
0.1478 USDT |
0.1660 USDT |
0.1483 USDT |
| 2026-01-17 |
0.1426 USDT |
3,773,792.0501 SAND |
0.1245 USDT |
0.1242 USDT |
0.1574 USDT |
0.1492 USDT |
| 2026-01-16 |
0.1206 USDT |
450,023.8994 SAND |
0.1195 USDT |
0.1179 USDT |
0.1227 USDT |
0.1219 USDT |
| 2026-01-15 |
0.1223 USDT |
524,986.8986 SAND |
0.1274 USDT |
0.1174 USDT |
0.1274 USDT |
0.1186 USDT |
| 2026-01-14 |
0.1278 USDT |
669,721.8283 SAND |
0.1254 USDT |
0.1250 USDT |
0.1307 USDT |
0.1261 USDT |
| 2026-01-13 |
0.1213 USDT |
492,125.3441 SAND |
0.1139 USDT |
0.1136 USDT |
0.1271 USDT |
0.1263 USDT |
| 2026-01-12 |
0.1147 USDT |
356,950.5630 SAND |
0.1169 USDT |
0.1118 USDT |
0.1194 USDT |
0.1143 USDT |
| 2026-01-11 |
0.1199 USDT |
69,728.7451 SAND |
0.1192 USDT |
0.1190 USDT |
0.1211 USDT |
0.1192 USDT |
| 2026-01-10 |
0.1197 USDT |
189,102.5211 SAND |
0.1192 USDT |
0.1176 USDT |
0.1221 USDT |
0.1198 USDT |
| 2026-01-09 |
0.1189 USDT |
230,245.1448 SAND |
0.1181 USDT |
0.1161 USDT |
0.1222 USDT |
0.1193 USDT |