Identifier on Kucoin: SAND3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-18 |
0.0609 USDT |
3,984,642.1492 |
0.0559 USDT |
0.0543 USDT |
0.0652 USDT |
0.0609 USDT |
| 2022-01-17 |
0.0538 USDT |
3,986,972.7322 |
0.0473 USDT |
0.0462 USDT |
0.0587 USDT |
0.0562 USDT |
| 2022-01-16 |
0.0485 USDT |
3,401,681.6440 |
0.0496 USDT |
0.0429 USDT |
0.0537 USDT |
0.0485 USDT |
| 2022-01-15 |
0.0491 USDT |
2,600,446.2063 |
0.0475 USDT |
0.0470 USDT |
0.0510 USDT |
0.0483 USDT |
| 2022-01-14 |
0.0500 USDT |
7,208,256.7421 |
0.0492 USDT |
0.0458 USDT |
0.0550 USDT |
0.0465 USDT |
| 2022-01-13 |
0.0464 USDT |
7,406,078.9226 |
0.0427 USDT |
0.0404 USDT |
0.0510 USDT |
0.0496 USDT |
| 2022-01-12 |
0.0454 USDT |
5,695,724.6573 |
0.0570 USDT |
0.0392 USDT |
0.0580 USDT |
0.0429 USDT |
| 2022-01-11 |
0.0666 USDT |
4,124,543.9855 |
0.0691 USDT |
0.0551 USDT |
0.0740 USDT |
0.0573 USDT |
| 2022-01-10 |
0.0694 USDT |
5,541,818.0519 |
0.0593 USDT |
0.0580 USDT |
0.0799 USDT |
0.0726 USDT |
| 2022-01-09 |
0.0597 USDT |
4,835,683.7142 |
0.0638 USDT |
0.0527 USDT |
0.0654 USDT |
0.0563 USDT |
| 2022-01-08 |
0.0594 USDT |
6,549,897.3354 |
0.0559 USDT |
0.0496 USDT |
0.0689 USDT |
0.0628 USDT |
| 2022-01-07 |
0.0536 USDT |
5,929,299.8890 |
0.0456 USDT |
0.0446 USDT |
0.0594 USDT |
0.0545 USDT |
| 2022-01-06 |
0.0528 USDT |
10,647,346.8575 |
0.0522 USDT |
0.0405 USDT |
0.0620 USDT |
0.0504 USDT |
| 2022-01-05 |
0.0473 USDT |
8,779,069.9178 |
0.0412 USDT |
0.0375 USDT |
0.0581 USDT |
0.0514 USDT |
| 2022-01-04 |
0.0393 USDT |
8,801,268.9724 |
0.0370 USDT |
0.0368 USDT |
0.0423 USDT |
0.0404 USDT |
| 2022-01-03 |
0.0352 USDT |
6,762,616.2601 |
0.0333 USDT |
0.0322 USDT |
0.0382 USDT |
0.0369 USDT |
| 2022-01-02 |
0.0337 USDT |
7,394,095.3731 |
0.0322 USDT |
0.0320 USDT |
0.0355 USDT |
0.0339 USDT |
| 2022-01-01 |
0.0330 USDT |
6,730,783.5445 |
0.0343 USDT |
0.0312 USDT |
0.0345 USDT |
0.0328 USDT |
| 2021-12-31 |
0.0324 USDT |
9,446,587.5697 |
0.0337 USDT |
0.0286 USDT |
0.0363 USDT |
0.0354 USDT |
| 2021-12-30 |
0.0353 USDT |
8,525,637.5493 |
0.0354 USDT |
0.0311 USDT |
0.0397 USDT |
0.0325 USDT |
| 2021-12-29 |
0.0328 USDT |
14,488,189.0075 |
0.0343 USDT |
0.0295 USDT |
0.0364 USDT |
0.0334 USDT |
| 2021-12-28 |
0.0308 USDT |
22,430,881.2354 |
0.0272 USDT |
0.0269 USDT |
0.0357 USDT |
0.0317 USDT |
| 2021-12-27 |
0.0249 USDT |
17,718,395.9632 |
0.0238 USDT |
0.0230 USDT |
0.0280 USDT |
0.0269 USDT |
| 2021-12-26 |
0.0238 USDT |
24,866,815.2726 |
0.0244 USDT |
0.0212 USDT |
0.0266 USDT |
0.0245 USDT |
| 2021-12-25 |
0.0297 USDT |
25,733,997.0219 |
0.0424 USDT |
0.0233 USDT |
0.0434 USDT |
0.0255 USDT |
| 2021-12-24 |
0.0380 USDT |
24,651,342.4713 |
0.0348 USDT |
0.0317 USDT |
0.0445 USDT |
0.0427 USDT |
| 2021-12-23 |
0.0633 USDT |
14,039,035.3349 |
0.0789 USDT |
0.0384 USDT |
0.0825 USDT |
0.0419 USDT |
| 2021-12-22 |
0.0760 USDT |
6,748,755.2729 |
0.0766 USDT |
0.0718 USDT |
0.0810 USDT |
0.0783 USDT |
| 2021-12-21 |
0.0809 USDT |
5,784,546.0630 |
0.0862 USDT |
0.0740 USDT |
0.0906 USDT |
0.0764 USDT |
| 2021-12-20 |
0.0914 USDT |
7,028,583.8159 |
0.0843 USDT |
0.0814 USDT |
0.0986 USDT |
0.0877 USDT |
| 2021-12-19 |
0.0788 USDT |
6,338,443.7481 |
0.0767 USDT |
0.0719 USDT |
0.0863 USDT |
0.0817 USDT |
| 2021-12-18 |
0.0823 USDT |
5,143,012.6659 |
0.0896 USDT |
0.0720 USDT |
0.0947 USDT |
0.0809 USDT |
| 2021-12-17 |
0.0888 USDT |
5,996,467.6377 |
0.0885 USDT |
0.0811 USDT |
0.1027 USDT |
0.0920 USDT |
| 2021-12-16 |
0.0789 USDT |
7,084,889.4229 |
0.0793 USDT |
0.0700 USDT |
0.0880 USDT |
0.0856 USDT |
| 2021-12-15 |
0.0979 USDT |
4,975,841.2218 |
0.1016 USDT |
0.0757 USDT |
0.1233 USDT |
0.0802 USDT |
| 2021-12-14 |
0.1045 USDT |
4,352,792.8628 |
0.1007 USDT |
0.0929 USDT |
0.1156 USDT |
0.1092 USDT |
| 2021-12-13 |
0.0870 USDT |
7,841,688.1231 |
0.0740 USDT |
0.0670 USDT |
0.1043 USDT |
0.0978 USDT |
| 2021-12-12 |
0.0848 USDT |
4,971,070.4391 |
0.0986 USDT |
0.0756 USDT |
0.0996 USDT |
0.0809 USDT |
| 2021-12-11 |
0.1074 USDT |
4,793,790.4529 |
0.1129 USDT |
0.0934 USDT |
0.1208 USDT |
0.1027 USDT |
| 2021-12-10 |
0.0973 USDT |
5,177,078.9767 |
0.0939 USDT |
0.0860 USDT |
0.1073 USDT |
0.1022 USDT |
| 2021-12-09 |
0.0852 USDT |
9,056,343.4702 |
0.0868 USDT |
0.0719 USDT |
0.1000 USDT |
0.0872 USDT |
| 2021-12-08 |
0.0912 USDT |
5,167,999.9219 |
0.0889 USDT |
0.0800 USDT |
0.1032 USDT |
0.0879 USDT |
| 2021-12-07 |
0.0806 USDT |
5,874,119.0161 |
0.0799 USDT |
0.0712 USDT |
0.0925 USDT |
0.0877 USDT |
| 2021-12-06 |
0.0996 USDT |
9,340,028.5472 |
0.0830 USDT |
0.0829 USDT |
0.1180 USDT |
0.0890 USDT |
| 2021-12-05 |
0.0781 USDT |
8,029,372.8815 |
0.0636 USDT |
0.0605 USDT |
0.0936 USDT |
0.0872 USDT |
| 2021-12-04 |
0.0795 USDT |
16,182,322.2909 |
0.0651 USDT |
0.0589 USDT |
0.1029 USDT |
0.0649 USDT |
| 2021-12-03 |
0.0586 USDT |
11,046,790.8020 |
0.0497 USDT |
0.0431 USDT |
0.0738 USDT |
0.0641 USDT |
| 2021-12-02 |
0.0568 USDT |
11,386,373.2399 |
0.0523 USDT |
0.0470 USDT |
0.0674 USDT |
0.0545 USDT |
| 2021-12-01 |
0.0502 USDT |
9,162,520.7867 |
0.0476 USDT |
0.0426 USDT |
0.0551 USDT |
0.0508 USDT |
| 2021-11-30 |
0.0457 USDT |
22,429,273.9459 |
0.0441 USDT |
0.0401 USDT |
0.0500 USDT |
0.0487 USDT |