Identifier on Kucoin: SAND3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.0238 USDT |
329.0932 |
0.0247 USDT |
0.0234 USDT |
0.0247 USDT |
0.0234 USDT |
| 2024-05-01 |
0.0228 USDT |
187,403.3007 |
0.0239 USDT |
0.0200 USDT |
0.0258 USDT |
0.0237 USDT |
| 2024-04-30 |
0.0251 USDT |
33,868.4419 |
0.0298 USDT |
0.0221 USDT |
0.0298 USDT |
0.0237 USDT |
| 2024-04-29 |
0.0279 USDT |
170,622.9568 |
0.0293 USDT |
0.0263 USDT |
0.0312 USDT |
0.0283 USDT |
| 2024-04-28 |
0.0331 USDT |
216,051.0118 |
0.0325 USDT |
0.0311 USDT |
0.0344 USDT |
0.0331 USDT |
| 2024-04-27 |
0.0294 USDT |
32,313.5766 |
0.0316 USDT |
0.0278 USDT |
0.0326 USDT |
0.0325 USDT |
| 2024-04-26 |
0.0325 USDT |
101,410.4860 |
0.0340 USDT |
0.0303 USDT |
0.0347 USDT |
0.0330 USDT |
| 2024-04-25 |
0.0326 USDT |
80,844.7007 |
0.0333 USDT |
0.0294 USDT |
0.0357 USDT |
0.0328 USDT |
| 2024-04-24 |
0.0419 USDT |
73,227.5156 |
0.0392 USDT |
0.0337 USDT |
0.0436 USDT |
0.0337 USDT |
| 2024-04-23 |
0.0380 USDT |
27,376.4907 |
0.0410 USDT |
0.0370 USDT |
0.0410 USDT |
0.0399 USDT |
| 2024-04-22 |
0.0402 USDT |
151,568.7130 |
0.0372 USDT |
0.0350 USDT |
0.0414 USDT |
0.0398 USDT |
| 2024-04-21 |
0.0376 USDT |
26,301.3952 |
0.0370 USDT |
0.0348 USDT |
0.0404 USDT |
0.0372 USDT |
| 2024-04-20 |
0.0340 USDT |
65,556.7605 |
0.0294 USDT |
0.0288 USDT |
0.0393 USDT |
0.0391 USDT |
| 2024-04-19 |
0.0297 USDT |
105,456.8147 |
0.0271 USDT |
0.0230 USDT |
0.0323 USDT |
0.0321 USDT |
| 2024-04-18 |
0.0286 USDT |
248,535.1743 |
0.0270 USDT |
0.0251 USDT |
0.0306 USDT |
0.0303 USDT |
| 2024-04-17 |
0.0280 USDT |
66,427.8092 |
0.0294 USDT |
0.0240 USDT |
0.0303 USDT |
0.0282 USDT |
| 2024-04-16 |
0.0276 USDT |
169,688.3900 |
0.0270 USDT |
0.0240 USDT |
0.0303 USDT |
0.0294 USDT |
| 2024-04-15 |
0.0308 USDT |
305,460.3277 |
0.0283 USDT |
0.0262 USDT |
0.0372 USDT |
0.0271 USDT |
| 2024-04-14 |
0.0267 USDT |
754,169.6063 |
0.0253 USDT |
0.0223 USDT |
0.0307 USDT |
0.0279 USDT |
| 2024-04-13 |
0.0340 USDT |
413,066.7890 |
0.0553 USDT |
0.0187 USDT |
0.0595 USDT |
0.0263 USDT |
| 2024-04-12 |
0.0766 USDT |
347,567.7299 |
0.1190 USDT |
0.0613 USDT |
0.1310 USDT |
0.0613 USDT |
| 2024-04-11 |
0.1249 USDT |
49,471.5809 |
0.1198 USDT |
0.1162 USDT |
0.1365 USDT |
0.1208 USDT |
| 2024-04-10 |
0.1152 USDT |
42,803.7330 |
0.1292 USDT |
0.1064 USDT |
0.1316 USDT |
0.1189 USDT |
| 2024-04-09 |
0.1420 USDT |
17,619.1433 |
0.1533 USDT |
0.1279 USDT |
0.1533 USDT |
0.1371 USDT |
| 2024-04-08 |
0.1437 USDT |
23,912.0257 |
0.1325 USDT |
0.1224 USDT |
0.1561 USDT |
0.1461 USDT |
| 2024-04-07 |
0.1292 USDT |
13,526.4403 |
0.1278 USDT |
0.1257 USDT |
0.1330 USDT |
0.1257 USDT |
| 2024-04-06 |
0.1234 USDT |
12,090.1416 |
0.1255 USDT |
0.1200 USDT |
0.1277 USDT |
0.1274 USDT |
| 2024-04-05 |
0.1187 USDT |
71,974.9664 |
0.1235 USDT |
0.1064 USDT |
0.1265 USDT |
0.1259 USDT |
| 2024-04-04 |
0.1269 USDT |
58,921.3356 |
0.1219 USDT |
0.1181 USDT |
0.1333 USDT |
0.1235 USDT |
| 2024-04-03 |
0.1259 USDT |
73,190.1864 |
0.1250 USDT |
0.1115 USDT |
0.1379 USDT |
0.1218 USDT |
| 2024-04-02 |
0.1406 USDT |
74,622.1774 |
0.1663 USDT |
0.1239 USDT |
0.1663 USDT |
0.1292 USDT |
| 2024-04-01 |
0.1734 USDT |
152,720.6396 |
0.2061 USDT |
0.1522 USDT |
0.2108 USDT |
0.1704 USDT |
| 2024-03-31 |
0.2092 USDT |
52,675.9355 |
0.1995 USDT |
0.1945 USDT |
0.2156 USDT |
0.2035 USDT |
| 2024-03-30 |
0.2109 USDT |
17,602.0091 |
0.2176 USDT |
0.2030 USDT |
0.2240 USDT |
0.2061 USDT |
| 2024-03-29 |
0.2105 USDT |
26,732.8717 |
0.2057 USDT |
0.1967 USDT |
0.2229 USDT |
0.2128 USDT |
| 2024-03-28 |
0.2082 USDT |
109,292.3695 |
0.2038 USDT |
0.1873 USDT |
0.2180 USDT |
0.2108 USDT |
| 2024-03-27 |
0.2096 USDT |
145,644.4152 |
0.2347 USDT |
0.1663 USDT |
0.2585 USDT |
0.2016 USDT |
| 2024-03-26 |
0.2172 USDT |
241,547.9377 |
0.2156 USDT |
0.1967 USDT |
0.2427 USDT |
0.2383 USDT |
| 2024-03-25 |
0.2008 USDT |
130,040.7429 |
0.2034 USDT |
0.1871 USDT |
0.2204 USDT |
0.2141 USDT |
| 2024-03-24 |
0.1874 USDT |
329,712.6677 |
0.1924 USDT |
0.1802 USDT |
0.2016 USDT |
0.1924 USDT |
| 2024-03-23 |
0.1946 USDT |
269,766.1082 |
0.1740 USDT |
0.1701 USDT |
0.2219 USDT |
0.1924 USDT |
| 2024-03-22 |
0.1746 USDT |
181,238.1803 |
0.1663 USDT |
0.1554 USDT |
0.1906 USDT |
0.1701 USDT |
| 2024-03-21 |
0.1706 USDT |
187,121.2544 |
0.1725 USDT |
0.1558 USDT |
0.1833 USDT |
0.1704 USDT |
| 2024-03-20 |
0.1435 USDT |
323,256.0008 |
0.1265 USDT |
0.1100 USDT |
0.1780 USDT |
0.1699 USDT |
| 2024-03-19 |
0.1355 USDT |
305,948.1023 |
0.1718 USDT |
0.1144 USDT |
0.1718 USDT |
0.1436 USDT |
| 2024-03-18 |
0.1775 USDT |
349,854.2249 |
0.1959 USDT |
0.1550 USDT |
0.2171 USDT |
0.1667 USDT |
| 2024-03-17 |
0.1857 USDT |
200,964.8554 |
0.1856 USDT |
0.1529 USDT |
0.2099 USDT |
0.2016 USDT |
| 2024-03-16 |
0.2215 USDT |
172,983.6149 |
0.2543 USDT |
0.1709 USDT |
0.2810 USDT |
0.1973 USDT |
| 2024-03-15 |
0.2559 USDT |
333,533.3759 |
0.3380 USDT |
0.1957 USDT |
0.3430 USDT |
0.2564 USDT |
| 2024-03-14 |
0.3196 USDT |
171,677.5443 |
0.3689 USDT |
0.2750 USDT |
0.3864 USDT |
0.3405 USDT |