SANDUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.44821 | 0.011621 | 2.66% | 0.43621 | 0.454939 | 0.431831 | 2,789,897.00 |
May 16 2024 | 0.436589 | -0.002222 | -0.51% | 0.43887 | 0.442119 | 0.425148 | 3,013,882.00 |
May 15 2024 | 0.438811 | 0.03294 | 8.12% | 0.40716 | 0.442761 | 0.404303 | 3,099,787.00 |
May 14 2024 | 0.405871 | -0.010406 | -2.50% | 0.415599 | 0.418999 | 0.405099 | 3,059,500.00 |
May 13 2024 | 0.416277 | -0.000648 | -0.16% | 0.416525 | 0.427871 | 0.402332 | 3,032,896.00 |
May 12 2024 | 0.416925 | -0.003067 | -0.73% | 0.419899 | 0.425812 | 0.413701 | 2,458,421.00 |
May 11 2024 | 0.419992 | -0.002009 | -0.48% | 0.422401 | 0.429959 | 0.419185 | 2,608,918.00 |
May 10 2024 | 0.422001 | -0.020712 | -4.68% | 0.442387 | 0.449201 | 0.417999 | 3,021,836.00 |
May 09 2024 | 0.442713 | 0.010822 | 2.51% | 0.430618 | 0.445966 | 0.421901 | 2,894,546.00 |
May 08 2024 | 0.431891 | -0.00292 | -0.67% | 0.433464 | 0.439201 | 0.422999 | 3,046,035.00 |
May 07 2024 | 0.434811 | -0.008388 | -1.89% | 0.443865 | 0.447579 | 0.43101 | 3,209,611.00 |
May 06 2024 | 0.443199 | -0.0086 | -1.90% | 0.451668 | 0.470701 | 0.442558 | 2,506,756.00 |
May 05 2024 | 0.451799 | 0.002384 | 0.53% | 0.449199 | 0.457961 | 0.440881 | 2,801,281.00 |
May 04 2024 | 0.449415 | -0.002246 | -0.50% | 0.45215 | 0.455874 | 0.446136 | 3,040,340.00 |
May 03 2024 | 0.451661 | 0.01716 | 3.95% | 0.434539 | 0.454715 | 0.427901 | 3,095,705.00 |
May 02 2024 | 0.434501 | 0.009892 | 2.33% | 0.424521 | 0.438999 | 0.412601 | 3,228,969.00 |
May 01 2024 | 0.424609 | 0.006023 | 1.44% | 0.4184 | 0.429968 | 0.397401 | 3,359,726.00 |
Apr 30 2024 | 0.418586 | -0.02495 | -5.63% | 0.442367 | 0.448581 | 0.403224 | 3,320,117.00 |
Apr 29 2024 | 0.443536 | -0.004263 | -0.95% | 0.44938 | 0.453183 | 0.431314 | 3,025,969.00 |
Apr 28 2024 | 0.447799 | -0.009244 | -2.02% | 0.456658 | 0.467399 | 0.446099 | 2,945,822.00 |
Apr 27 2024 | 0.457043 | 0.002144 | 0.47% | 0.455699 | 0.463099 | 0.43788 | 2,994,307.00 |
Apr 26 2024 | 0.454899 | -0.009104 | -1.96% | 0.464186 | 0.467129 | 0.448899 | 2,970,633.00 |
Apr 25 2024 | 0.464003 | 0.001256 | 0.27% | 0.465099 | 0.471544 | 0.445449 | 2,911,115.00 |
Apr 24 2024 | 0.462747 | -0.026044 | -5.33% | 0.489517 | 0.506176 | 0.458299 | 3,380,607.00 |
Apr 23 2024 | 0.488791 | -0.001729 | -0.35% | 0.491501 | 0.493899 | 0.478301 | 3,316,734.00 |
Apr 22 2024 | 0.49052 | 0.015991 | 3.37% | 0.47457 | 0.496399 | 0.470919 | 2,812,276.00 |
Apr 21 2024 | 0.474529 | -0.006587 | -1.37% | 0.479599 | 0.492932 | 0.468201 | 2,764,894.00 |
Apr 20 2024 | 0.481116 | 0.038226 | 8.63% | 0.442158 | 0.484953 | 0.435401 | 2,815,983.00 |
Apr 19 2024 | 0.44289 | 0.003107 | 0.71% | 0.439473 | 0.451201 | 0.40268 | 3,459,153.00 |
Apr 18 2024 | 0.439783 | 0.010065 | 2.34% | 0.429555 | 0.44383 | 0.417603 | 3,107,565.00 |
Apr 17 2024 | 0.429718 | -0.006878 | -1.58% | 0.435899 | 0.445322 | 0.410101 | 3,453,447.00 |
Apr 16 2024 | 0.436596 | 0.006401 | 1.49% | 0.430373 | 0.441024 | 0.411201 | 3,207,577.00 |
Apr 15 2024 | 0.430195 | -0.013836 | -3.12% | 0.444495 | 0.469999 | 0.413345 | 3,914,448.00 |
Apr 14 2024 | 0.444031 | 0.026532 | 6.35% | 0.414599 | 0.450168 | 0.396639 | 4,115,818.00 |
Apr 13 2024 | 0.417499 | -0.0941 | -18.39% | 0.512245 | 0.512299 | 0.375099 | 4,778,217.00 |
Apr 12 2024 | 0.511599 | -0.0987 | -16.17% | 0.610201 | 0.623082 | 0.495586 | 3,264,339.00 |
Apr 11 2024 | 0.610299 | -0.000809 | -0.13% | 0.610759 | 0.629594 | 0.601755 | 2,820,481.00 |
Apr 10 2024 | 0.611108 | -0.010211 | -1.64% | 0.621422 | 0.629299 | 0.586332 | 2,965,494.00 |
Apr 09 2024 | 0.621319 | -0.027531 | -4.24% | 0.648999 | 0.651599 | 0.619095 | 2,571,143.00 |
Apr 08 2024 | 0.64885 | 0.033049 | 5.37% | 0.615534 | 0.653599 | 0.604701 | 2,488,112.00 |
Apr 07 2024 | 0.615801 | 0.005 | 0.82% | 0.609677 | 0.623334 | 0.60768 | 2,291,941.00 |
Apr 06 2024 | 0.610801 | 0.008197 | 1.36% | 0.59961 | 0.61473 | 0.598399 | 2,245,987.00 |
Apr 05 2024 | 0.602604 | -0.004811 | -0.79% | 0.605155 | 0.609099 | 0.580001 | 2,499,517.00 |
Apr 04 2024 | 0.607415 | 0.012616 | 2.12% | 0.593794 | 0.61849 | 0.581349 | 2,635,085.00 |
Apr 03 2024 | 0.594799 | -0.0112 | -1.85% | 0.606407 | 0.621999 | 0.582404 | 2,787,936.00 |
Apr 02 2024 | 0.605999 | -0.054702 | -8.28% | 0.660501 | 0.660599 | 0.602001 | 2,861,461.00 |
Apr 01 2024 | 0.660701 | -0.04088 | -5.83% | 0.701508 | 0.707201 | 0.640731 | 2,620,279.00 |
Mar 31 2024 | 0.701581 | 0.008355 | 1.21% | 0.694801 | 0.705855 | 0.689671 | 2,256,716.00 |
Mar 30 2024 | 0.693226 | -0.020504 | -2.87% | 0.710651 | 0.722899 | 0.688516 | 2,673,092.00 |
Mar 29 2024 | 0.71373 | 0.01756 | 2.52% | 0.69684 | 0.717032 | 0.683352 | 3,291,583.00 |
Mar 28 2024 | 0.69617 | 0.015134 | 2.22% | 0.685301 | 0.703651 | 0.669501 | 2,854,208.00 |
Mar 27 2024 | 0.681036 | -0.039165 | -5.44% | 0.724591 | 0.737199 | 0.673401 | 3,222,676.00 |
Mar 26 2024 | 0.720201 | 0.027402 | 3.96% | 0.694592 | 0.728199 | 0.690701 | 3,297,625.00 |
Mar 25 2024 | 0.692799 | 0.010198 | 1.49% | 0.680689 | 0.704052 | 0.665332 | 2,865,938.00 |
Mar 24 2024 | 0.682601 | 0.013305 | 1.99% | 0.66933 | 0.685299 | 0.654416 | 2,838,279.00 |
Mar 23 2024 | 0.669296 | 0.022197 | 3.43% | 0.647901 | 0.690299 | 0.642124 | 3,158,242.00 |
Mar 22 2024 | 0.647099 | 0.0102 | 1.60% | 0.638061 | 0.667499 | 0.620333 | 3,061,210.00 |
Mar 21 2024 | 0.636899 | -0.007201 | -1.12% | 0.645601 | 0.657099 | 0.624701 | 2,943,604.00 |
Mar 20 2024 | 0.6441 | 0.075163 | 13.21% | 0.568571 | 0.649299 | 0.547064 | 3,279,233.00 |
Mar 19 2024 | 0.568937 | -0.0451 | -7.34% | 0.617305 | 0.621099 | 0.552144 | 3,270,825.00 |
Mar 18 2024 | 0.614037 | -0.033642 | -5.19% | 0.642819 | 0.653299 | 0.601501 | 3,004,009.00 |
Mar 17 2024 | 0.647679 | 0.01848 | 2.94% | 0.635803 | 0.657065 | 0.600001 | 2,672,303.00 |
Mar 16 2024 | 0.629199 | -0.055802 | -8.15% | 0.683801 | 0.704699 | 0.6167 | 2,966,410.00 |
Mar 15 2024 | 0.685001 | -0.0526 | -7.13% | 0.738699 | 0.743504 | 0.639336 | 2,871,010.00 |
Mar 14 2024 | 0.737601 | -0.022759 | -2.99% | 0.760325 | 0.764163 | 0.697601 | 2,840,602.00 |
Mar 13 2024 | 0.76036 | -0.005041 | -0.66% | 0.765907 | 0.779575 | 0.735201 | 2,730,354.00 |
Mar 12 2024 | 0.765401 | -0.026895 | -3.39% | 0.792101 | 0.810599 | 0.712098 | 2,895,941.00 |
Mar 11 2024 | 0.792296 | 0.010195 | 1.30% | 0.781091 | 0.794899 | 0.740901 | 3,160,855.00 |
Mar 10 2024 | 0.782101 | 0.031 | 4.13% | 0.7687 | 0.824599 | 0.755501 | 3,974,364.00 |
Mar 09 2024 | 0.751101 | 0.068 | 9.95% | 0.685299 | 0.772299 | 0.679706 | 3,583,637.00 |
Mar 08 2024 | 0.683101 | -0.016198 | -2.32% | 0.697901 | 0.707999 | 0.652501 | 2,160,220.00 |
Mar 07 2024 | 0.699299 | 0.021498 | 3.17% | 0.6829 | 0.709101 | 0.674201 | 2,357,692.00 |
Mar 06 2024 | 0.677801 | 0.0303 | 4.68% | 0.646298 | 0.681811 | 0.611701 | 2,268,785.00 |
Mar 05 2024 | 0.647501 | -0.042915 | -6.22% | 0.684745 | 0.739296 | 0.550001 | 2,885,414.00 |
Mar 04 2024 | 0.690416 | 0.021317 | 3.19% | 0.674301 | 0.713568 | 0.659992 | 2,553,484.00 |
Mar 03 2024 | 0.669099 | -0.022614 | -3.27% | 0.690676 | 0.728218 | 0.61327 | 3,378,697.00 |
Mar 02 2024 | 0.691713 | 0.030869 | 4.67% | 0.677785 | 0.704899 | 0.649476 | 2,843,188.00 |
Mar 01 2024 | 0.660844 | 0.047944 | 7.82% | 0.597801 | 0.669401 | 0.588201 | 2,758,728.00 |
Feb 29 2024 | 0.6129 | 0.058172 | 10.49% | 0.555465 | 0.615499 | 0.549401 | 2,627,955.00 |
Feb 28 2024 | 0.554728 | -0.006711 | -1.20% | 0.56046 | 0.583287 | 0.530323 | 2,955,367.00 |
Feb 27 2024 | 0.561439 | 0.021038 | 3.89% | 0.540701 | 0.567799 | 0.533632 | 2,709,438.00 |
Feb 26 2024 | 0.540401 | 0.0216 | 4.16% | 0.518001 | 0.546393 | 0.514501 | 3,348,641.00 |
Feb 25 2024 | 0.518801 | -0.000999 | -0.19% | 0.523601 | 0.523601 | 0.509701 | 2,253,169.00 |
Feb 24 2024 | 0.5198 | 0.022599 | 4.55% | 0.4978 | 0.524099 | 0.489701 | 2,512,117.00 |
Feb 23 2024 | 0.497201 | -0.003293 | -0.66% | 0.503601 | 0.508599 | 0.485501 | 2,540,827.00 |
Feb 22 2024 | 0.500494 | 0.008993 | 1.83% | 0.492168 | 0.509586 | 0.478901 | 2,252,420.00 |
Feb 21 2024 | 0.491501 | -0.023332 | -4.53% | 0.513999 | 0.514999 | 0.474042 | 2,339,792.00 |
Feb 20 2024 | 0.514833 | -0.011266 | -2.14% | 0.530399 | 0.530501 | 0.493701 | 2,783,274.00 |
Feb 19 2024 | 0.526099 | 0.015826 | 3.10% | 0.510499 | 0.531501 | 0.504703 | 2,735,993.00 |
Feb 18 2024 | 0.510273 | 0.004373 | 0.86% | 0.505899 | 0.515884 | 0.492901 | 2,424,412.00 |
Feb 17 2024 | 0.5059 | 0.011399 | 2.31% | 0.494605 | 0.517476 | 0.483501 | 3,045,055.00 |