Identifier on Kucoin: SAND3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-01 |
0.0228 USDT |
4,263.2802 |
0.0228 USDT |
0.0223 USDT |
0.0233 USDT |
0.0233 USDT |
| 2024-05-31 |
0.0231 USDT |
40,301.4261 |
0.0240 USDT |
0.0218 USDT |
0.0240 USDT |
0.0229 USDT |
| 2024-05-30 |
0.0245 USDT |
12,087.0293 |
0.0254 USDT |
0.0229 USDT |
0.0266 USDT |
0.0246 USDT |
| 2024-05-29 |
0.0261 USDT |
119,358.7670 |
0.0265 USDT |
0.0243 USDT |
0.0285 USDT |
0.0248 USDT |
| 2024-05-28 |
0.0256 USDT |
24,574.5761 |
0.0274 USDT |
0.0244 USDT |
0.0274 USDT |
0.0272 USDT |
| 2024-05-27 |
0.0265 USDT |
167,130.1539 |
0.0251 USDT |
0.0235 USDT |
0.0298 USDT |
0.0293 USDT |
| 2024-05-26 |
0.0266 USDT |
167,509.3542 |
0.0282 USDT |
0.0253 USDT |
0.0284 USDT |
0.0254 USDT |
| 2024-05-25 |
0.0277 USDT |
197,917.6742 |
0.0273 USDT |
0.0264 USDT |
0.0285 USDT |
0.0276 USDT |
| 2024-05-24 |
0.0262 USDT |
114,711.0570 |
0.0251 USDT |
0.0247 USDT |
0.0286 USDT |
0.0269 USDT |
| 2024-05-23 |
0.0271 USDT |
49,337.7381 |
0.0290 USDT |
0.0265 USDT |
0.0290 USDT |
0.0266 USDT |
| 2024-05-22 |
0.0301 USDT |
310,211.2649 |
0.0312 USDT |
0.0277 USDT |
0.0328 USDT |
0.0299 USDT |
| 2024-05-21 |
0.0307 USDT |
187,972.8244 |
0.0316 USDT |
0.0294 USDT |
0.0329 USDT |
0.0315 USDT |
| 2024-05-20 |
0.0263 USDT |
177,479.4855 |
0.0245 USDT |
0.0245 USDT |
0.0313 USDT |
0.0313 USDT |
| 2024-05-19 |
0.0267 USDT |
15,940.7808 |
0.0283 USDT |
0.0248 USDT |
0.0283 USDT |
0.0248 USDT |
| 2024-05-18 |
0.0280 USDT |
51,250.9440 |
0.0280 USDT |
0.0267 USDT |
0.0290 USDT |
0.0283 USDT |
| 2024-05-17 |
0.0269 USDT |
66,219.1507 |
0.0254 USDT |
0.0254 USDT |
0.0292 USDT |
0.0277 USDT |
| 2024-05-16 |
0.0256 USDT |
101,215.4168 |
0.0263 USDT |
0.0236 USDT |
0.0270 USDT |
0.0256 USDT |
| 2024-05-15 |
0.0236 USDT |
107,444.6956 |
0.0200 USDT |
0.0200 USDT |
0.0276 USDT |
0.0276 USDT |
| 2024-05-14 |
0.0219 USDT |
75,722.7495 |
0.0224 USDT |
0.0214 USDT |
0.0231 USDT |
0.0221 USDT |
| 2024-05-13 |
0.0220 USDT |
57,597.9081 |
0.0224 USDT |
0.0210 USDT |
0.0247 USDT |
0.0236 USDT |
| 2024-05-12 |
0.0239 USDT |
67,298.7155 |
0.0240 USDT |
0.0226 USDT |
0.0249 USDT |
0.0227 USDT |
| 2024-05-11 |
0.0250 USDT |
7,619.0406 |
0.0248 USDT |
0.0241 USDT |
0.0253 USDT |
0.0244 USDT |
| 2024-05-10 |
0.0284 USDT |
104,249.9035 |
0.0277 USDT |
0.0240 USDT |
0.0310 USDT |
0.0241 USDT |
| 2024-05-09 |
0.0261 USDT |
74,132.5526 |
0.0268 USDT |
0.0247 USDT |
0.0277 USDT |
0.0277 USDT |
| 2024-05-08 |
0.0259 USDT |
88,535.1741 |
0.0261 USDT |
0.0245 USDT |
0.0270 USDT |
0.0255 USDT |
| 2024-05-07 |
0.0278 USDT |
63,504.5383 |
0.0289 USDT |
0.0268 USDT |
0.0290 USDT |
0.0274 USDT |
| 2024-05-06 |
0.0305 USDT |
137,505.1460 |
0.0305 USDT |
0.0280 USDT |
0.0343 USDT |
0.0296 USDT |
| 2024-05-05 |
0.0300 USDT |
313,066.1572 |
0.0292 USDT |
0.0276 USDT |
0.0317 USDT |
0.0300 USDT |
| 2024-05-04 |
0.0295 USDT |
136,594.5821 |
0.0306 USDT |
0.0284 USDT |
0.0309 USDT |
0.0296 USDT |
| 2024-05-03 |
0.0272 USDT |
354,492.4307 |
0.0277 USDT |
0.0253 USDT |
0.0310 USDT |
0.0309 USDT |
| 2024-05-02 |
0.0254 USDT |
67,570.6619 |
0.0247 USDT |
0.0234 USDT |
0.0274 USDT |
0.0260 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 |