Identifier on Kucoin: SAND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.2720 USDT |
674,868.0062 SAND |
0.2691 USDT |
0.2669 USDT |
0.2772 USDT |
0.2713 USDT |
| 2025-03-29 |
0.2746 USDT |
587,213.8830 SAND |
0.2809 USDT |
0.2687 USDT |
0.2811 USDT |
0.2690 USDT |
| 2025-03-28 |
0.2885 USDT |
1,360,178.5224 SAND |
0.3115 USDT |
0.2790 USDT |
0.3118 USDT |
0.2812 USDT |
| 2025-03-27 |
0.3119 USDT |
577,515.5242 SAND |
0.3092 USDT |
0.3022 USDT |
0.3180 USDT |
0.3084 USDT |
| 2025-03-26 |
0.3103 USDT |
566,374.4416 SAND |
0.3067 USDT |
0.3046 USDT |
0.3186 USDT |
0.3101 USDT |
| 2025-03-25 |
0.3041 USDT |
928,738.4076 SAND |
0.2997 USDT |
0.2966 USDT |
0.3091 USDT |
0.3078 USDT |
| 2025-03-24 |
0.2972 USDT |
738,314.4976 SAND |
0.2854 USDT |
0.2819 USDT |
0.3054 USDT |
0.2989 USDT |
| 2025-03-23 |
0.2828 USDT |
249,310.4911 SAND |
0.2813 USDT |
0.2786 USDT |
0.2869 USDT |
0.2807 USDT |
| 2025-03-22 |
0.2838 USDT |
165,477.9192 SAND |
0.2806 USDT |
0.2799 USDT |
0.2880 USDT |
0.2862 USDT |
| 2025-03-21 |
0.2837 USDT |
289,720.4138 SAND |
0.2873 USDT |
0.2782 USDT |
0.2912 USDT |
0.2807 USDT |
| 2025-03-20 |
0.2908 USDT |
467,430.7143 SAND |
0.2989 USDT |
0.2853 USDT |
0.2990 USDT |
0.2876 USDT |
| 2025-03-19 |
0.2912 USDT |
1,447,846.2886 SAND |
0.2885 USDT |
0.2849 USDT |
0.3008 USDT |
0.2973 USDT |
| 2025-03-18 |
0.2793 USDT |
279,931.3681 SAND |
0.2869 USDT |
0.2742 USDT |
0.2875 USDT |
0.2788 USDT |
| 2025-03-17 |
0.2850 USDT |
783,790.0152 SAND |
0.2718 USDT |
0.2716 USDT |
0.2912 USDT |
0.2842 USDT |
| 2025-03-16 |
0.2804 USDT |
825,226.9004 SAND |
0.2872 USDT |
0.2733 USDT |
0.2906 USDT |
0.2806 USDT |
| 2025-03-15 |
0.2827 USDT |
325,812.8943 SAND |
0.2836 USDT |
0.2803 USDT |
0.2875 USDT |
0.2875 USDT |
| 2025-03-14 |
0.2782 USDT |
203,724.9414 SAND |
0.2744 USDT |
0.2737 USDT |
0.2821 USDT |
0.2801 USDT |
| 2025-03-13 |
0.2757 USDT |
871,714.6290 SAND |
0.2802 USDT |
0.2692 USDT |
0.2833 USDT |
0.2704 USDT |
| 2025-03-12 |
0.2792 USDT |
1,605,749.3056 SAND |
0.2774 USDT |
0.2694 USDT |
0.2931 USDT |
0.2827 USDT |
| 2025-03-11 |
0.2665 USDT |
2,901,154.2715 SAND |
0.2599 USDT |
0.2420 USDT |
0.2838 USDT |
0.2812 USDT |
| 2025-03-10 |
0.2800 USDT |
913,872.0558 SAND |
0.2699 USDT |
0.2654 USDT |
0.2890 USDT |
0.2809 USDT |
| 2025-03-09 |
0.2853 USDT |
2,354,262.0407 SAND |
0.2994 USDT |
0.2663 USDT |
0.3016 USDT |
0.2734 USDT |
| 2025-03-08 |
0.3023 USDT |
1,172,587.1295 SAND |
0.3061 USDT |
0.2972 USDT |
0.3120 USDT |
0.3029 USDT |
| 2025-03-07 |
0.3088 USDT |
1,261,172.1253 SAND |
0.3079 USDT |
0.2922 USDT |
0.3205 USDT |
0.3108 USDT |
| 2025-03-06 |
0.3164 USDT |
1,306,245.6369 SAND |
0.3126 USDT |
0.3075 USDT |
0.3260 USDT |
0.3113 USDT |
| 2025-03-05 |
0.3055 USDT |
1,339,712.2453 SAND |
0.3024 USDT |
0.2979 USDT |
0.3158 USDT |
0.3130 USDT |
| 2025-03-04 |
0.2897 USDT |
2,191,074.5017 SAND |
0.3009 USDT |
0.2758 USDT |
0.3058 USDT |
0.2949 USDT |
| 2025-03-03 |
0.3332 USDT |
3,678,547.6740 SAND |
0.3628 USDT |
0.2965 USDT |
0.3675 USDT |
0.3011 USDT |
| 2025-03-02 |
0.3420 USDT |
2,061,704.4439 SAND |
0.3179 USDT |
0.3119 USDT |
0.3657 USDT |
0.3638 USDT |
| 2025-03-01 |
0.3154 USDT |
1,599,996.4034 SAND |
0.3188 USDT |
0.3063 USDT |
0.3227 USDT |
0.3173 USDT |
| 2025-02-28 |
0.3050 USDT |
2,811,064.4389 SAND |
0.3136 USDT |
0.2860 USDT |
0.3242 USDT |
0.3201 USDT |
| 2025-02-27 |
0.3180 USDT |
577,053.5069 SAND |
0.3093 USDT |
0.3057 USDT |
0.3286 USDT |
0.3233 USDT |
| 2025-02-26 |
0.3063 USDT |
2,036,800.8031 SAND |
0.3073 USDT |
0.2951 USDT |
0.3156 USDT |
0.3084 USDT |
| 2025-02-25 |
0.2950 USDT |
4,233,448.9059 SAND |
0.3051 USDT |
0.2797 USDT |
0.3128 USDT |
0.3071 USDT |
| 2025-02-24 |
0.3312 USDT |
1,782,276.9147 SAND |
0.3520 USDT |
0.3184 USDT |
0.3538 USDT |
0.3224 USDT |
| 2025-02-23 |
0.3526 USDT |
600,903.8151 SAND |
0.3558 USDT |
0.3454 USDT |
0.3597 USDT |
0.3476 USDT |
| 2025-02-22 |
0.3555 USDT |
1,253,655.3261 SAND |
0.3493 USDT |
0.3484 USDT |
0.3617 USDT |
0.3599 USDT |
| 2025-02-21 |
0.3762 USDT |
2,174,009.9870 SAND |
0.3743 USDT |
0.3547 USDT |
0.3915 USDT |
0.3555 USDT |
| 2025-02-20 |
0.3696 USDT |
1,628,444.1444 SAND |
0.3647 USDT |
0.3625 USDT |
0.3762 USDT |
0.3725 USDT |
| 2025-02-19 |
0.3615 USDT |
789,835.0781 SAND |
0.3602 USDT |
0.3519 USDT |
0.3695 USDT |
0.3622 USDT |
| 2025-02-18 |
0.3685 USDT |
3,023,483.8696 SAND |
0.3924 USDT |
0.3491 USDT |
0.3962 USDT |
0.3523 USDT |
| 2025-02-17 |
0.3908 USDT |
1,872,594.8683 SAND |
0.3912 USDT |
0.3821 USDT |
0.4111 USDT |
0.3924 USDT |
| 2025-02-16 |
0.3945 USDT |
364,657.3671 SAND |
0.3959 USDT |
0.3885 USDT |
0.4037 USDT |
0.3932 USDT |
| 2025-02-15 |
0.4058 USDT |
1,037,823.4218 SAND |
0.4059 USDT |
0.3958 USDT |
0.4122 USDT |
0.3968 USDT |
| 2025-02-14 |
0.4030 USDT |
1,027,186.4118 SAND |
0.3948 USDT |
0.3933 USDT |
0.4166 USDT |
0.4055 USDT |
| 2025-02-13 |
0.3966 USDT |
2,151,174.7867 SAND |
0.4055 USDT |
0.3861 USDT |
0.4069 USDT |
0.3883 USDT |
| 2025-02-12 |
0.3850 USDT |
3,031,711.0342 SAND |
0.3900 USDT |
0.3701 USDT |
0.4106 USDT |
0.4044 USDT |
| 2025-02-11 |
0.3966 USDT |
2,739,656.0293 SAND |
0.3951 USDT |
0.3838 USDT |
0.4169 USDT |
0.3910 USDT |
| 2025-02-10 |
0.3824 USDT |
2,366,444.1071 SAND |
0.3764 USDT |
0.3618 USDT |
0.3997 USDT |
0.3965 USDT |
| 2025-02-09 |
0.3870 USDT |
1,107,332.8085 SAND |
0.3877 USDT |
0.3794 USDT |
0.3998 USDT |
0.3820 USDT |