Identifier on Kucoin: SAND3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-13 |
0.3699 USDT |
47,098.0251 |
0.3780 USDT |
0.3367 USDT |
0.4062 USDT |
0.3532 USDT |
| 2024-03-12 |
0.3689 USDT |
147,039.2205 |
0.4353 USDT |
0.2999 USDT |
0.4582 USDT |
0.3722 USDT |
| 2024-03-11 |
0.3986 USDT |
190,742.1540 |
0.4242 USDT |
0.3443 USDT |
0.4427 USDT |
0.4270 USDT |
| 2024-03-10 |
0.4386 USDT |
319,190.8983 |
0.3849 USDT |
0.3373 USDT |
0.4982 USDT |
0.4365 USDT |
| 2024-03-09 |
0.3637 USDT |
260,046.9003 |
0.2966 USDT |
0.2863 USDT |
0.4178 USDT |
0.3993 USDT |
| 2024-03-08 |
0.2826 USDT |
147,775.8712 |
0.3137 USDT |
0.2527 USDT |
0.3285 USDT |
0.2907 USDT |
| 2024-03-07 |
0.3099 USDT |
115,117.9945 |
0.2952 USDT |
0.2844 USDT |
0.3330 USDT |
0.3137 USDT |
| 2024-03-06 |
0.2605 USDT |
146,287.8655 |
0.2476 USDT |
0.1983 USDT |
0.3053 USDT |
0.2798 USDT |
| 2024-03-05 |
0.2838 USDT |
673,848.6293 |
0.3667 USDT |
0.1910 USDT |
0.4491 USDT |
0.2473 USDT |
| 2024-03-04 |
0.3615 USDT |
144,968.2286 |
0.3545 USDT |
0.3177 USDT |
0.4028 USDT |
0.3511 USDT |
| 2024-03-03 |
0.3646 USDT |
124,624.9121 |
0.4333 USDT |
0.2577 USDT |
0.4937 USDT |
0.3465 USDT |
| 2024-03-02 |
0.4129 USDT |
171,703.0396 |
0.3850 USDT |
0.3621 USDT |
0.4627 USDT |
0.4273 USDT |
| 2024-03-01 |
0.3374 USDT |
183,559.4095 |
0.3118 USDT |
0.2801 USDT |
0.4000 USDT |
0.3466 USDT |
| 2024-02-29 |
0.2695 USDT |
135,044.4682 |
0.2406 USDT |
0.2278 USDT |
0.3141 USDT |
0.2805 USDT |
| 2024-02-28 |
0.2390 USDT |
244,810.1750 |
0.2781 USDT |
0.1755 USDT |
0.3030 USDT |
0.2382 USDT |
| 2024-02-27 |
0.2545 USDT |
69,376.5836 |
0.2516 USDT |
0.2338 USDT |
0.3000 USDT |
0.2594 USDT |
| 2024-02-26 |
0.2378 USDT |
83,157.1081 |
0.2187 USDT |
0.2110 USDT |
0.2623 USDT |
0.2383 USDT |
| 2024-02-25 |
0.2156 USDT |
25,278.2424 |
0.2267 USDT |
0.2068 USDT |
0.2290 USDT |
0.2187 USDT |
| 2024-02-24 |
0.2180 USDT |
31,981.2376 |
0.1997 USDT |
0.1894 USDT |
0.2316 USDT |
0.2267 USDT |
| 2024-02-23 |
0.1992 USDT |
59,875.6462 |
0.2041 USDT |
0.1810 USDT |
0.2140 USDT |
0.2069 USDT |
| 2024-02-22 |
0.1941 USDT |
19,747.8172 |
0.1922 USDT |
0.1774 USDT |
0.2089 USDT |
0.2010 USDT |
| 2024-02-21 |
0.1905 USDT |
25,796.1554 |
0.2267 USDT |
0.1671 USDT |
0.2267 USDT |
0.1826 USDT |
| 2024-02-20 |
0.2229 USDT |
62,722.1666 |
0.2403 USDT |
0.1980 USDT |
0.2500 USDT |
0.2200 USDT |
| 2024-02-19 |
0.2237 USDT |
44,096.2338 |
0.2233 USDT |
0.2138 USDT |
0.2490 USDT |
0.2381 USDT |
| 2024-02-18 |
0.2105 USDT |
32,985.9593 |
0.2143 USDT |
0.1861 USDT |
0.2283 USDT |
0.2197 USDT |
| 2024-02-17 |
0.2134 USDT |
49,759.6855 |
0.2038 USDT |
0.1900 USDT |
0.2343 USDT |
0.2135 USDT |
| 2024-02-16 |
0.2072 USDT |
26,178.4362 |
0.2038 USDT |
0.1916 USDT |
0.2225 USDT |
0.1934 USDT |
| 2024-02-15 |
0.1972 USDT |
94,043.7335 |
0.1837 USDT |
0.1756 USDT |
0.2336 USDT |
0.1983 USDT |
| 2024-02-14 |
0.1793 USDT |
48,993.3934 |
0.1783 USDT |
0.1679 USDT |
0.1921 USDT |
0.1821 USDT |
| 2024-02-13 |
0.1831 USDT |
33,211.3139 |
0.1945 USDT |
0.1654 USDT |
0.1980 USDT |
0.1748 USDT |
| 2024-02-12 |
0.1883 USDT |
20,098.0762 |
0.1783 USDT |
0.1679 USDT |
0.1985 USDT |
0.1903 USDT |
| 2024-02-11 |
0.1844 USDT |
10,787.8893 |
0.1810 USDT |
0.1783 USDT |
0.1879 USDT |
0.1783 USDT |
| 2024-02-10 |
0.1812 USDT |
8,333.8015 |
0.1850 USDT |
0.1718 USDT |
0.1878 USDT |
0.1858 USDT |
| 2024-02-09 |
0.1738 USDT |
15,586.9988 |
0.1589 USDT |
0.1589 USDT |
0.1795 USDT |
0.1730 USDT |
| 2024-02-08 |
0.1621 USDT |
70,247.1531 |
0.1558 USDT |
0.1500 USDT |
0.1810 USDT |
0.1605 USDT |
| 2024-02-07 |
0.1445 USDT |
36,740.1950 |
0.1467 USDT |
0.1321 USDT |
0.1620 USDT |
0.1558 USDT |