SANDUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.4662 | 0.00 | 0.00% | 0.4662 | 0.4662 | 0.4662 | 0.00 |
May 21 2024 | 0.4662 | -0.0012 | -0.26% | 0.4673 | 0.474 | 0.4606 | 4,913,442.00 |
May 20 2024 | 0.4674 | 0.0418 | 9.82% | 0.4256 | 0.468 | 0.4195 | 5,458,414.00 |
May 19 2024 | 0.4256 | -0.0207 | -4.64% | 0.4458 | 0.4502 | 0.4228 | 2,213,250.00 |
May 18 2024 | 0.4463 | -0.0018 | -0.40% | 0.4479 | 0.4497 | 0.4413 | 1,316,037.00 |
May 17 2024 | 0.4481 | 0.0113 | 2.59% | 0.436 | 0.4554 | 0.432 | 2,847,199.00 |
May 16 2024 | 0.4368 | -0.0015 | -0.34% | 0.4397 | 0.4422 | 0.4246 | 3,514,703.00 |
May 15 2024 | 0.4383 | 0.0324 | 7.98% | 0.4101 | 0.4429 | 0.4065 | 2,938,450.00 |
May 14 2024 | 0.4059 | -0.0106 | -2.55% | 0.4153 | 0.4188 | 0.4047 | 3,390,533.00 |
May 13 2024 | 0.4165 | -0.0001 | -0.02% | 0.4174 | 0.4278 | 0.4008 | 3,815,492.00 |
May 12 2024 | 0.4166 | -0.0035 | -0.83% | 0.4207 | 0.4258 | 0.4135 | 1,355,979.00 |
May 11 2024 | 0.4201 | -0.0019 | -0.45% | 0.4227 | 0.4299 | 0.4192 | 1,539,619.00 |
May 10 2024 | 0.422 | -0.0205 | -4.63% | 0.4423 | 0.4494 | 0.418 | 2,949,775.00 |
May 09 2024 | 0.4425 | 0.0115 | 2.67% | 0.4308 | 0.4461 | 0.4218 | 1,780,935.00 |
May 08 2024 | 0.431 | -0.0021 | -0.48% | 0.4339 | 0.4395 | 0.423 | 3,271,155.00 |
May 07 2024 | 0.4331 | -0.0187 | -4.14% | 0.4443 | 0.4477 | 0.431 | 3,106,569.00 |
May 06 2024 | 0.4518 | 0.00 | 0.00% | 0.4518 | 0.4518 | 0.4518 | 0.00 |
May 05 2024 | 0.4518 | 0.0026 | 0.58% | 0.4496 | 0.4582 | 0.441 | 2,250,632.00 |
May 04 2024 | 0.4492 | -0.0016 | -0.35% | 0.4518 | 0.456 | 0.4462 | 2,388,784.00 |
May 03 2024 | 0.4508 | 0.0168 | 3.87% | 0.4348 | 0.4551 | 0.428 | 3,434,450.00 |
May 02 2024 | 0.434 | 0.0097 | 2.29% | 0.4239 | 0.4388 | 0.4117 | 4,006,356.00 |
May 01 2024 | 0.4243 | 0.0064 | 1.53% | 0.4174 | 0.430 | 0.396 | 8,200,265.00 |
Apr 30 2024 | 0.4179 | -0.0256 | -5.77% | 0.4425 | 0.4486 | 0.4021 | 4,080,105.00 |
Apr 29 2024 | 0.4435 | -0.0046 | -1.03% | 0.4492 | 0.4532 | 0.4312 | 2,565,257.00 |
Apr 28 2024 | 0.4481 | -0.0077 | -1.69% | 0.4567 | 0.4677 | 0.4462 | 2,081,749.00 |
Apr 27 2024 | 0.4558 | 0.0008 | 0.18% | 0.4558 | 0.4633 | 0.4364 | 2,912,661.00 |
Apr 26 2024 | 0.455 | -0.0088 | -1.90% | 0.4636 | 0.4669 | 0.449 | 3,187,324.00 |
Apr 25 2024 | 0.4638 | 0.00 | 0.00% | 0.4638 | 0.4638 | 0.4638 | 0.00 |
Apr 24 2024 | 0.4638 | -0.0253 | -5.17% | 0.4894 | 0.5064 | 0.458 | 5,511,116.00 |
Apr 23 2024 | 0.4891 | -0.0021 | -0.43% | 0.4906 | 0.4941 | 0.4783 | 3,443,496.00 |
Apr 22 2024 | 0.4912 | 0.0166 | 3.50% | 0.4758 | 0.4964 | 0.4708 | 3,659,627.00 |
Apr 21 2024 | 0.4746 | -0.0079 | -1.64% | 0.4799 | 0.4932 | 0.4678 | 2,867,998.00 |
Apr 20 2024 | 0.4825 | 0.0414 | 9.39% | 0.4411 | 0.485 | 0.4354 | 3,848,062.00 |
Apr 19 2024 | 0.4411 | 0.0012 | 0.27% | 0.4388 | 0.4514 | 0.4026 | 10,488,818.00 |
Apr 18 2024 | 0.4399 | 0.0102 | 2.37% | 0.4285 | 0.4438 | 0.4177 | 6,233,735.00 |
Apr 17 2024 | 0.4297 | -0.0062 | -1.42% | 0.4335 | 0.4455 | 0.4096 | 6,406,488.00 |
Apr 16 2024 | 0.4359 | 0.0054 | 1.25% | 0.4286 | 0.441 | 0.4094 | 7,328,342.00 |
Apr 15 2024 | 0.4305 | -0.0141 | -3.17% | 0.4406 | 0.471 | 0.4126 | 15,470,967.00 |
Apr 14 2024 | 0.4446 | 0.0298 | 7.18% | 0.4152 | 0.4503 | 0.3962 | 22,184,670.00 |
Apr 13 2024 | 0.4148 | -0.098 | -19.11% | 0.5095 | 0.511 | 0.3529 | 35,960,393.00 |
Apr 12 2024 | 0.5128 | -0.0971 | -15.92% | 0.609 | 0.6234 | 0.450 | 20,585,507.00 |
Apr 11 2024 | 0.6099 | -0.0009 | -0.15% | 0.6095 | 0.6295 | 0.6013 | 4,537,423.00 |
Apr 10 2024 | 0.6108 | -0.0102 | -1.64% | 0.6197 | 0.6294 | 0.5812 | 5,969,620.00 |
Apr 09 2024 | 0.621 | -0.0283 | -4.36% | 0.6498 | 0.6518 | 0.6182 | 5,221,260.00 |
Apr 08 2024 | 0.6493 | 0.0334 | 5.42% | 0.615 | 0.6536 | 0.6044 | 4,496,364.00 |
Apr 07 2024 | 0.6159 | 0.0059 | 0.97% | 0.6098 | 0.6224 | 0.6078 | 2,221,520.00 |
Apr 06 2024 | 0.610 | 0.0086 | 1.43% | 0.6001 | 0.6148 | 0.5981 | 1,897,471.00 |
Apr 05 2024 | 0.6014 | -0.0066 | -1.09% | 0.6064 | 0.6092 | 0.5783 | 3,560,659.00 |
Apr 04 2024 | 0.608 | 0.0144 | 2.43% | 0.593 | 0.6187 | 0.5815 | 3,980,959.00 |
Apr 03 2024 | 0.5936 | -0.0123 | -2.03% | 0.606 | 0.6221 | 0.5829 | 5,686,842.00 |
Apr 02 2024 | 0.6059 | -0.0541 | -8.20% | 0.6585 | 0.6593 | 0.6013 | 8,081,269.00 |
Apr 01 2024 | 0.660 | -0.0434 | -6.17% | 0.7017 | 0.7073 | 0.6388 | 9,004,624.00 |
Mar 31 2024 | 0.7034 | 0.0094 | 1.35% | 0.6915 | 0.7057 | 0.6894 | 3,186,569.00 |
Mar 30 2024 | 0.694 | -0.0194 | -2.72% | 0.7128 | 0.7228 | 0.6884 | 3,390,297.00 |
Mar 29 2024 | 0.7134 | 0.0177 | 2.54% | 0.6951 | 0.7179 | 0.6836 | 7,102,513.00 |
Mar 28 2024 | 0.6957 | 0.0127 | 1.86% | 0.6837 | 0.7045 | 0.6695 | 5,488,558.00 |
Mar 27 2024 | 0.683 | -0.039 | -5.40% | 0.7207 | 0.7374 | 0.670 | 8,779,651.00 |
Mar 26 2024 | 0.722 | 0.0272 | 3.91% | 0.6941 | 0.7281 | 0.6843 | 9,034,968.00 |
Mar 25 2024 | 0.6948 | 0.0118 | 1.73% | 0.6809 | 0.704 | 0.6653 | 5,990,977.00 |
Mar 24 2024 | 0.683 | 0.013 | 1.94% | 0.6701 | 0.6857 | 0.6546 | 4,889,669.00 |
Mar 23 2024 | 0.670 | 0.0198 | 3.05% | 0.6481 | 0.6904 | 0.6419 | 8,397,106.00 |
Mar 22 2024 | 0.6502 | 0.013 | 2.04% | 0.6347 | 0.6678 | 0.6206 | 8,889,688.00 |
Mar 21 2024 | 0.6372 | -0.0083 | -1.29% | 0.6422 | 0.6605 | 0.6223 | 8,244,109.00 |
Mar 20 2024 | 0.6455 | 0.0773 | 13.60% | 0.5719 | 0.6497 | 0.5446 | 11,523,616.00 |
Mar 19 2024 | 0.5682 | -0.0464 | -7.55% | 0.6149 | 0.6212 | 0.5461 | 12,834,697.00 |
Mar 18 2024 | 0.6146 | -0.035 | -5.39% | 0.6461 | 0.6529 | 0.5993 | 8,351,502.00 |
Mar 17 2024 | 0.6496 | 0.0217 | 3.46% | 0.6327 | 0.6576 | 0.5931 | 9,090,140.00 |
Mar 16 2024 | 0.6279 | -0.0546 | -8.00% | 0.6804 | 0.7083 | 0.6106 | 12,792,342.00 |
Mar 15 2024 | 0.6825 | -0.0775 | -10.20% | 0.7377 | 0.7443 | 0.6311 | 17,858,731.00 |
Mar 14 2024 | 0.760 | 0.00 | 0.00% | 0.760 | 0.760 | 0.760 | 0.00 |
Mar 13 2024 | 0.760 | -0.0065 | -0.85% | 0.7624 | 0.7796 | 0.7352 | 9,745,887.00 |
Mar 12 2024 | 0.7665 | -0.0234 | -2.96% | 0.792 | 0.8126 | 0.706 | 15,785,087.00 |
Mar 11 2024 | 0.7899 | 0.0084 | 1.07% | 0.7782 | 0.7959 | 0.7288 | 17,870,624.00 |
Mar 10 2024 | 0.7815 | 0.0955 | 13.92% | 0.7521 | 0.8273 | 0.752 | 32,672,353.00 |
Mar 09 2024 | 0.686 | 0.00 | 0.00% | 0.686 | 0.686 | 0.686 | 0.00 |
Mar 08 2024 | 0.686 | -0.0107 | -1.54% | 0.7004 | 0.7085 | 0.6504 | 13,208,057.00 |
Mar 07 2024 | 0.6967 | 0.0173 | 2.55% | 0.6847 | 0.7108 | 0.6719 | 14,154,222.00 |
Mar 06 2024 | 0.6794 | 0.0355 | 5.51% | 0.6465 | 0.6824 | 0.6117 | 16,155,469.00 |
Mar 05 2024 | 0.6439 | -0.0442 | -6.42% | 0.687 | 0.7474 | 0.5352 | 41,119,046.00 |
Mar 04 2024 | 0.6881 | 0.0144 | 2.14% | 0.675 | 0.7146 | 0.653 | 19,445,131.00 |
Mar 03 2024 | 0.6737 | -0.0172 | -2.49% | 0.6869 | 0.730 | 0.5941 | 21,780,130.00 |
Mar 02 2024 | 0.6909 | 0.0269 | 4.05% | 0.6669 | 0.7082 | 0.6497 | 18,014,653.00 |
Mar 01 2024 | 0.664 | 0.0585 | 9.66% | 0.6051 | 0.6706 | 0.588 | 22,820,725.00 |
Feb 29 2024 | 0.6055 | 0.0497 | 8.94% | 0.5554 | 0.6166 | 0.5489 | 25,309,316.00 |
Feb 28 2024 | 0.5558 | -0.0046 | -0.82% | 0.5635 | 0.5843 | 0.5014 | 29,327,403.00 |
Feb 27 2024 | 0.5604 | 0.0197 | 3.64% | 0.5427 | 0.5688 | 0.5316 | 17,728,583.00 |
Feb 26 2024 | 0.5407 | 0.0215 | 4.14% | 0.5176 | 0.5483 | 0.5146 | 19,563,857.00 |
Feb 25 2024 | 0.5192 | -0.0018 | -0.35% | 0.5219 | 0.5232 | 0.5098 | 5,956,480.00 |
Feb 24 2024 | 0.521 | 0.0244 | 4.91% | 0.4985 | 0.530 | 0.4897 | 11,372,903.00 |
Feb 23 2024 | 0.4966 | -0.0035 | -0.70% | 0.5023 | 0.5086 | 0.4847 | 8,993,955.00 |