Identifier on Kucoin: SAND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
0.3772 USDT |
401,963.0990 SAND |
0.3695 USDT |
0.3660 USDT |
0.3908 USDT |
0.3881 USDT |
| 2025-02-07 |
0.3824 USDT |
1,616,767.2508 SAND |
0.3708 USDT |
0.3585 USDT |
0.4024 USDT |
0.3603 USDT |
| 2025-02-06 |
0.3808 USDT |
1,197,319.8266 SAND |
0.3887 USDT |
0.3671 USDT |
0.4006 USDT |
0.3730 USDT |
| 2025-02-05 |
0.4016 USDT |
766,749.0059 SAND |
0.4007 USDT |
0.3879 USDT |
0.4156 USDT |
0.3932 USDT |
| 2025-02-04 |
0.4092 USDT |
3,320,258.9098 SAND |
0.4319 USDT |
0.3849 USDT |
0.4385 USDT |
0.4110 USDT |
| 2025-02-03 |
0.3641 USDT |
10,322,545.1439 SAND |
0.4095 USDT |
0.3029 USDT |
0.4117 USDT |
0.4084 USDT |
| 2025-02-02 |
0.4355 USDT |
5,073,723.6912 SAND |
0.4853 USDT |
0.3868 USDT |
0.4950 USDT |
0.4047 USDT |
| 2025-02-01 |
0.5173 USDT |
313,109.9348 SAND |
0.5269 USDT |
0.5076 USDT |
0.5326 USDT |
0.5092 USDT |
| 2025-01-31 |
0.5347 USDT |
1,002,093.7118 SAND |
0.5339 USDT |
0.5204 USDT |
0.5530 USDT |
0.5255 USDT |
| 2025-01-30 |
0.5358 USDT |
884,240.7913 SAND |
0.5129 USDT |
0.5077 USDT |
0.5479 USDT |
0.5372 USDT |
| 2025-01-29 |
0.5095 USDT |
1,501,577.8457 SAND |
0.4898 USDT |
0.4888 USDT |
0.5308 USDT |
0.5251 USDT |
| 2025-01-28 |
0.5229 USDT |
760,486.6181 SAND |
0.5211 USDT |
0.5136 USDT |
0.5344 USDT |
0.5183 USDT |
| 2025-01-27 |
0.5084 USDT |
1,340,501.0860 SAND |
0.5343 USDT |
0.4841 USDT |
0.5354 USDT |
0.5126 USDT |
| 2025-01-26 |
0.5581 USDT |
197,125.1701 SAND |
0.5552 USDT |
0.5526 USDT |
0.5680 USDT |
0.5555 USDT |
| 2025-01-25 |
0.5551 USDT |
161,666.4741 SAND |
0.5528 USDT |
0.5439 USDT |
0.5637 USDT |
0.5581 USDT |