Identifier on Kucoin: SAND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.3076 USDT |
2,249,233.6685 SAND |
0.3214 USDT |
0.2968 USDT |
0.3240 USDT |
0.3095 USDT |
| 2025-05-18 |
0.3107 USDT |
2,129,146.7048 SAND |
0.3012 USDT |
0.2980 USDT |
0.3235 USDT |
0.3225 USDT |
| 2025-05-17 |
0.3066 USDT |
2,450,596.7980 SAND |
0.3168 USDT |
0.2982 USDT |
0.3178 USDT |
0.3004 USDT |
| 2025-05-16 |
0.3245 USDT |
1,006,826.7781 SAND |
0.3211 USDT |
0.3181 USDT |
0.3309 USDT |
0.3190 USDT |
| 2025-05-15 |
0.3368 USDT |
1,772,310.1414 SAND |
0.3526 USDT |
0.3190 USDT |
0.3566 USDT |
0.3238 USDT |
| 2025-05-14 |
0.3697 USDT |
2,835,492.8524 SAND |
0.3648 USDT |
0.3485 USDT |
0.3902 USDT |
0.3535 USDT |
| 2025-05-13 |
0.3462 USDT |
1,195,178.5132 SAND |
0.3591 USDT |
0.3358 USDT |
0.3591 USDT |
0.3564 USDT |
| 2025-05-12 |
0.3601 USDT |
3,312,213.5416 SAND |
0.3585 USDT |
0.3402 USDT |
0.3772 USDT |
0.3610 USDT |
| 2025-05-11 |
0.3580 USDT |
1,322,951.4170 SAND |
0.3674 USDT |
0.3458 USDT |
0.3731 USDT |
0.3515 USDT |
| 2025-05-10 |
0.3422 USDT |
1,051,920.3714 SAND |
0.3347 USDT |
0.3308 USDT |
0.3500 USDT |
0.3461 USDT |
| 2025-05-09 |
0.3250 USDT |
2,023,303.4490 SAND |
0.3147 USDT |
0.3147 USDT |
0.3365 USDT |
0.3306 USDT |
| 2025-05-08 |
0.2965 USDT |
2,056,077.1023 SAND |
0.2748 USDT |
0.2739 USDT |
0.3172 USDT |
0.3158 USDT |
| 2025-05-07 |
0.2730 USDT |
784,029.6960 SAND |
0.2709 USDT |
0.2668 USDT |
0.2770 USDT |
0.2709 USDT |
| 2025-05-06 |
0.2689 USDT |
1,314,268.5601 SAND |
0.2752 USDT |
0.2609 USDT |
0.2771 USDT |
0.2674 USDT |
| 2025-05-05 |
0.2743 USDT |
664,429.5315 SAND |
0.2761 USDT |
0.2695 USDT |
0.2801 USDT |
0.2748 USDT |
| 2025-05-04 |
0.2795 USDT |
829,562.6981 SAND |
0.2829 USDT |
0.2744 USDT |
0.2845 USDT |
0.2776 USDT |
| 2025-05-03 |
0.2894 USDT |
939,045.9140 SAND |
0.3015 USDT |
0.2794 USDT |
0.3015 USDT |
0.2825 USDT |
| 2025-05-02 |
0.3036 USDT |
1,576,868.5449 SAND |
0.3020 USDT |
0.3005 USDT |
0.3104 USDT |
0.3059 USDT |
| 2025-05-01 |
0.3004 USDT |
974,843.9258 SAND |
0.2952 USDT |
0.2933 USDT |
0.3053 USDT |
0.3010 USDT |
| 2025-04-30 |
0.2916 USDT |
1,260,305.5464 SAND |
0.2905 USDT |
0.2828 USDT |
0.2989 USDT |
0.2949 USDT |
| 2025-04-29 |
0.2995 USDT |
742,952.6500 SAND |
0.2998 USDT |
0.2959 USDT |
0.3056 USDT |
0.3007 USDT |
| 2025-04-28 |
0.2981 USDT |
922,397.0925 SAND |
0.2946 USDT |
0.2865 USDT |
0.3064 USDT |
0.2992 USDT |
| 2025-04-27 |
0.2998 USDT |
488,819.1136 SAND |
0.3104 USDT |
0.2933 USDT |
0.3143 USDT |
0.2972 USDT |
| 2025-04-26 |
0.3098 USDT |
1,210,161.9302 SAND |
0.3064 USDT |
0.3020 USDT |
0.3200 USDT |
0.3088 USDT |
| 2025-04-25 |
0.3062 USDT |
1,617,493.7880 SAND |
0.3025 USDT |
0.2965 USDT |
0.3115 USDT |
0.3082 USDT |
| 2025-04-24 |
0.2899 USDT |
1,555,850.1221 SAND |
0.2973 USDT |
0.2802 USDT |
0.3048 USDT |
0.2976 USDT |
| 2025-04-23 |
0.2968 USDT |
1,352,586.3842 SAND |
0.2947 USDT |
0.2902 USDT |
0.3041 USDT |
0.2947 USDT |
| 2025-04-22 |
0.2781 USDT |
760,348.2264 SAND |
0.2718 USDT |
0.2658 USDT |
0.2872 USDT |
0.2851 USDT |
| 2025-04-21 |
0.2811 USDT |
1,512,790.1524 SAND |
0.2701 USDT |
0.2690 USDT |
0.2917 USDT |
0.2724 USDT |
| 2025-04-20 |
0.2678 USDT |
722,556.1089 SAND |
0.2680 USDT |
0.2614 USDT |
0.2727 USDT |
0.2702 USDT |
| 2025-04-19 |
0.2653 USDT |
356,371.8642 SAND |
0.2604 USDT |
0.2604 USDT |
0.2713 USDT |
0.2666 USDT |
| 2025-04-18 |
0.2575 USDT |
642,254.3490 SAND |
0.2480 USDT |
0.2462 USDT |
0.2632 USDT |
0.2598 USDT |
| 2025-04-17 |
0.2478 USDT |
573,039.6449 SAND |
0.2437 USDT |
0.2410 USDT |
0.2521 USDT |
0.2478 USDT |
| 2025-04-16 |
0.2465 USDT |
428,518.4971 SAND |
0.2458 USDT |
0.2442 USDT |
0.2496 USDT |
0.2469 USDT |
| 2025-04-15 |
0.2570 USDT |
803,996.8838 SAND |
0.2581 USDT |
0.2498 USDT |
0.2610 USDT |
0.2507 USDT |
| 2025-04-14 |
0.2658 USDT |
985,890.5963 SAND |
0.2579 USDT |
0.2564 USDT |
0.2773 USDT |
0.2584 USDT |
| 2025-04-13 |
0.2649 USDT |
476,210.6391 SAND |
0.2722 USDT |
0.2589 USDT |
0.2738 USDT |
0.2604 USDT |
| 2025-04-12 |
0.2639 USDT |
630,895.2288 SAND |
0.2609 USDT |
0.2579 USDT |
0.2722 USDT |
0.2697 USDT |
| 2025-04-11 |
0.2597 USDT |
659,558.6281 SAND |
0.2577 USDT |
0.2563 USDT |
0.2628 USDT |
0.2626 USDT |
| 2025-04-10 |
0.2531 USDT |
751,309.6586 SAND |
0.2580 USDT |
0.2471 USDT |
0.2586 USDT |
0.2550 USDT |
| 2025-04-09 |
0.2384 USDT |
562,767.8857 SAND |
0.2294 USDT |
0.2231 USDT |
0.2444 USDT |
0.2422 USDT |
| 2025-04-08 |
0.2391 USDT |
703,160.8339 SAND |
0.2403 USDT |
0.2298 USDT |
0.2474 USDT |
0.2337 USDT |
| 2025-04-07 |
0.2339 USDT |
2,183,340.5496 SAND |
0.2324 USDT |
0.2132 USDT |
0.2509 USDT |
0.2382 USDT |
| 2025-04-06 |
0.2580 USDT |
289,081.6821 SAND |
0.2627 USDT |
0.2478 USDT |
0.2633 USDT |
0.2530 USDT |
| 2025-04-05 |
0.2628 USDT |
233,327.7228 SAND |
0.2634 USDT |
0.2592 USDT |
0.2658 USDT |
0.2599 USDT |
| 2025-04-04 |
0.2617 USDT |
406,684.3261 SAND |
0.2620 USDT |
0.2551 USDT |
0.2665 USDT |
0.2574 USDT |
| 2025-04-03 |
0.2602 USDT |
722,535.3335 SAND |
0.2563 USDT |
0.2490 USDT |
0.2660 USDT |
0.2632 USDT |
| 2025-04-02 |
0.2702 USDT |
581,499.7610 SAND |
0.2755 USDT |
0.2656 USDT |
0.2786 USDT |
0.2777 USDT |
| 2025-04-01 |
0.2763 USDT |
650,798.0018 SAND |
0.2704 USDT |
0.2690 USDT |
0.2833 USDT |
0.2773 USDT |
| 2025-03-31 |
0.2692 USDT |
383,186.5876 SAND |
0.2704 USDT |
0.2639 USDT |
0.2757 USDT |
0.2706 USDT |