Identifier on Kucoin: SAND3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-17 |
8.8299 USDT |
68,563.2192 |
9.8177 USDT |
7.5965 USDT |
10.0316 USDT |
8.0552 USDT |
| 2022-01-16 |
9.5384 USDT |
68,744.8723 |
9.3957 USDT |
8.7373 USDT |
10.8000 USDT |
9.5243 USDT |
| 2022-01-15 |
9.5165 USDT |
54,164.8228 |
9.7993 USDT |
9.0600 USDT |
9.9431 USDT |
9.7255 USDT |
| 2022-01-14 |
9.4136 USDT |
88,698.0314 |
9.5573 USDT |
8.4549 USDT |
10.2652 USDT |
10.0177 USDT |
| 2022-01-13 |
10.4461 USDT |
66,327.6103 |
11.4285 USDT |
9.0461 USDT |
11.8116 USDT |
9.3905 USDT |
| 2022-01-12 |
10.4878 USDT |
87,491.3859 |
8.9837 USDT |
8.9434 USDT |
12.0000 USDT |
11.4285 USDT |
| 2022-01-11 |
8.0175 USDT |
90,746.7874 |
7.6683 USDT |
7.0820 USDT |
9.0000 USDT |
8.9064 USDT |
| 2022-01-10 |
7.7767 USDT |
60,434.0323 |
9.1824 USDT |
6.2351 USDT |
9.6490 USDT |
7.0888 USDT |
| 2022-01-09 |
9.2837 USDT |
53,383.9791 |
8.5843 USDT |
8.3652 USDT |
10.3526 USDT |
9.8018 USDT |
| 2022-01-08 |
9.4314 USDT |
47,206.9312 |
10.1189 USDT |
7.7388 USDT |
11.2100 USDT |
8.7247 USDT |
| 2022-01-07 |
10.8097 USDT |
55,405.0102 |
12.9281 USDT |
9.2838 USDT |
13.4110 USDT |
10.2708 USDT |
| 2022-01-06 |
11.6587 USDT |
53,077.3509 |
11.4157 USDT |
9.5000 USDT |
14.3000 USDT |
11.8191 USDT |
| 2022-01-05 |
13.2885 USDT |
45,039.1783 |
15.1315 USDT |
9.1110 USDT |
16.6111 USDT |
11.7409 USDT |
| 2022-01-04 |
16.2324 USDT |
21,013.0772 |
17.2179 USDT |
14.9403 USDT |
17.5324 USDT |
15.8409 USDT |
| 2022-01-03 |
18.3887 USDT |
13,572.0063 |
19.6962 USDT |
16.9946 USDT |
20.1000 USDT |
17.7801 USDT |
| 2022-01-02 |
19.3125 USDT |
12,489.8520 |
20.1025 USDT |
18.6267 USDT |
20.2223 USDT |
19.0505 USDT |
| 2022-01-01 |
19.6852 USDT |
11,198.9785 |
18.8000 USDT |
18.8000 USDT |
20.5055 USDT |
19.8000 USDT |
| 2021-12-31 |
20.3215 USDT |
23,564.8220 |
19.3716 USDT |
17.9190 USDT |
22.0579 USDT |
18.5000 USDT |
| 2021-12-30 |
18.7512 USDT |
27,238.0166 |
18.6248 USDT |
16.8316 USDT |
20.6658 USDT |
19.8577 USDT |
| 2021-12-29 |
20.0811 USDT |
28,408.9769 |
19.5002 USDT |
17.8000 USDT |
22.1083 USDT |
19.6100 USDT |
| 2021-12-28 |
22.1557 USDT |
39,836.1273 |
25.5790 USDT |
17.6116 USDT |
25.6288 USDT |
21.0858 USDT |
| 2021-12-27 |
28.4203 USDT |
26,601.4177 |
29.8442 USDT |
24.4976 USDT |
30.6423 USDT |
26.0000 USDT |
| 2021-12-26 |
30.0393 USDT |
33,490.1653 |
29.7466 USDT |
27.3868 USDT |
32.9000 USDT |
29.0192 USDT |
| 2021-12-25 |
26.7322 USDT |
52,912.5154 |
20.6432 USDT |
20.0340 USDT |
30.9190 USDT |
28.8259 USDT |
| 2021-12-24 |
24.2843 USDT |
64,277.7578 |
26.3267 USDT |
19.3705 USDT |
28.2286 USDT |
20.4342 USDT |
| 2021-12-23 |
19.0110 USDT |
64,922.4955 |
15.3420 USDT |
14.5707 USDT |
24.5301 USDT |
23.6602 USDT |
| 2021-12-22 |
15.9495 USDT |
39,939.4535 |
15.8394 USDT |
15.0555 USDT |
16.8100 USDT |
15.4217 USDT |
| 2021-12-21 |
15.1135 USDT |
35,410.2193 |
14.2389 USDT |
13.4918 USDT |
16.2696 USDT |
15.7119 USDT |
| 2021-12-20 |
13.4739 USDT |
21,792.1020 |
14.7880 USDT |
12.3526 USDT |
15.0768 USDT |
14.2810 USDT |
| 2021-12-19 |
15.8486 USDT |
32,005.6972 |
15.9982 USDT |
14.4996 USDT |
17.1299 USDT |
15.2211 USDT |
| 2021-12-18 |
15.2276 USDT |
31,063.9506 |
13.9989 USDT |
13.2355 USDT |
16.9431 USDT |
15.3521 USDT |
| 2021-12-17 |
14.0736 USDT |
31,628.5299 |
14.1592 USDT |
12.2900 USDT |
15.2184 USDT |
13.6943 USDT |
| 2021-12-16 |
16.3335 USDT |
43,865.5149 |
16.0854 USDT |
14.1796 USDT |
18.5143 USDT |
14.7430 USDT |
| 2021-12-15 |
13.5717 USDT |
60,024.0764 |
13.0520 USDT |
10.3067 USDT |
16.5406 USDT |
15.9182 USDT |
| 2021-12-14 |
12.6425 USDT |
37,953.8720 |
13.3749 USDT |
11.1501 USDT |
14.2958 USDT |
12.2739 USDT |
| 2021-12-13 |
16.9655 USDT |
43,201.2214 |
21.6800 USDT |
12.4000 USDT |
23.3620 USDT |
14.0884 USDT |
| 2021-12-12 |
19.9375 USDT |
37,781.2071 |
17.3421 USDT |
17.1350 USDT |
21.9020 USDT |
20.5699 USDT |
| 2021-12-11 |
16.5598 USDT |
18,225.2686 |
15.5110 USDT |
14.4414 USDT |
17.9999 USDT |
16.6183 USDT |
| 2021-12-10 |
18.6740 USDT |
28,346.5364 |
19.3976 USDT |
16.5002 USDT |
21.3434 USDT |
17.2249 USDT |
| 2021-12-09 |
21.5625 USDT |
51,819.6035 |
20.9182 USDT |
18.2000 USDT |
24.9668 USDT |
21.1500 USDT |
| 2021-12-08 |
20.0254 USDT |
31,293.3708 |
20.5790 USDT |
17.5498 USDT |
22.6152 USDT |
20.6035 USDT |
| 2021-12-07 |
22.9031 USDT |
35,910.0831 |
23.4303 USDT |
19.5384 USDT |
25.8997 USDT |
20.8235 USDT |
| 2021-12-06 |
18.3417 USDT |
45,469.2825 |
22.0000 USDT |
14.0000 USDT |
22.2367 USDT |
20.7001 USDT |
| 2021-12-05 |
25.3146 USDT |
34,217.3488 |
33.9876 USDT |
19.4538 USDT |
35.0199 USDT |
21.4645 USDT |
| 2021-12-04 |
29.8041 USDT |
42,770.1043 |
48.5000 USDT |
19.0000 USDT |
49.2610 USDT |
33.5337 USDT |
| 2021-12-03 |
61.2694 USDT |
18,654.6346 |
73.8820 USDT |
40.0000 USDT |
81.9320 USDT |
49.0540 USDT |
| 2021-12-02 |
64.9349 USDT |
19,677.5288 |
70.5956 USDT |
53.3791 USDT |
79.0000 USDT |
67.7415 USDT |
| 2021-12-01 |
71.5456 USDT |
14,612.6218 |
76.4420 USDT |
61.0000 USDT |
85.0000 USDT |
70.1717 USDT |
| 2021-11-30 |
81.1615 USDT |
19,069.9353 |
85.0657 USDT |
72.0347 USDT |
92.1785 USDT |
75.0561 USDT |
| 2021-11-29 |
104.5238 USDT |
20,815.1045 |
107.0582 USDT |
83.3752 USDT |
124.6587 USDT |
93.1271 USDT |