Crypto exchange Bitstamp

Market SAND (SAND) / USD

Identifier on Bitstamp: sandusd
Date Price Volume Open Low High Close
2022-02-11 4.2899 USD 38,303.8225 SAND 4.4000 USD 4.0900 USD 4.5326 USD 4.1889 USD
2022-02-10 4.5994 USD 36,285.8150 SAND 4.6500 USD 4.4000 USD 4.7639 USD 4.4000 USD
2022-02-09 4.7153 USD 33,048.4794 SAND 4.8600 USD 4.5804 USD 4.8701 USD 4.7478 USD
2022-02-08 4.4966 USD 49,950.0254 SAND 4.6500 USD 4.2807 USD 4.7865 USD 4.7865 USD
2022-02-07 4.6969 USD 119,017.5739 SAND 4.6900 USD 4.5428 USD 4.8487 USD 4.6685 USD
2022-02-06 4.5636 USD 47,414.5811 SAND 4.3861 USD 4.3853 USD 4.6890 USD 4.5157 USD
2022-02-05 4.3206 USD 90,747.9045 SAND 3.9949 USD 3.9949 USD 4.4999 USD 4.3781 USD
2022-02-04 3.7802 USD 36,395.4274 SAND 3.6561 USD 3.6352 USD 4.0000 USD 4.0000 USD
2022-02-03 3.5823 USD 37,435.3784 SAND 3.6235 USD 3.4952 USD 3.6700 USD 3.6454 USD
2022-02-02 3.8998 USD 52,881.7269 SAND 3.9710 USD 3.6563 USD 4.0070 USD 3.6563 USD
2022-02-01 3.9918 USD 70,928.8061 SAND 4.0803 USD 3.8913 USD 4.0855 USD 3.9774 USD
2022-01-31 3.9333 USD 41,378.4587 SAND 3.8115 USD 3.6649 USD 4.1722 USD 4.0954 USD
2022-01-30 3.8724 USD 25,728.7582 SAND 3.8934 USD 3.7142 USD 4.0323 USD 3.9567 USD
2022-01-29 3.7360 USD 76,477.2865 SAND 3.4742 USD 3.4742 USD 3.9000 USD 3.8197 USD
2022-01-28 3.4423 USD 61,972.3194 SAND 3.4661 USD 3.2607 USD 3.5759 USD 3.4400 USD
2022-01-27 3.2965 USD 71,031.3883 SAND 3.0811 USD 2.9937 USD 3.5400 USD 3.3518 USD
2022-01-26 3.1949 USD 86,133.6898 SAND 3.0666 USD 2.9805 USD 3.4194 USD 3.0887 USD
2022-01-25 2.9622 USD 43,504.4258 SAND 2.9063 USD 2.8840 USD 3.0940 USD 3.0344 USD
2022-01-24 2.7981 USD 96,539.1085 SAND 3.0468 USD 2.6456 USD 3.0470 USD 2.9944 USD
2022-01-23 3.1029 USD 79,770.4231 SAND 3.0421 USD 2.9364 USD 3.2431 USD 3.0759 USD
2022-01-22 2.9651 USD 111,694.2962 SAND 3.3007 USD 2.5981 USD 3.3784 USD 2.9756 USD
2022-01-21 3.5481 USD 111,506.6910 SAND 3.9128 USD 3.1953 USD 4.0282 USD 3.2765 USD
2022-01-20 4.2807 USD 23,841.0107 SAND 4.2100 USD 4.0282 USD 4.4192 USD 4.0282 USD
2022-01-19 4.2601 USD 10,276.8468 SAND 4.4520 USD 4.1313 USD 4.4520 USD 4.2328 USD
2022-01-18 4.4616 USD 29,528.8623 SAND 4.6190 USD 4.3900 USD 4.6467 USD 4.5070 USD
2022-01-17 4.7000 USD 17,519.8342 SAND 4.8800 USD 4.5320 USD 4.9332 USD 4.6100 USD
2022-01-16 4.9450 USD 26,727.5584 SAND 4.8224 USD 4.7680 USD 5.0506 USD 4.8578 USD
2022-01-15 4.8670 USD 19,975.5926 SAND 4.8893 USD 4.7825 USD 4.9189 USD 4.8387 USD
2022-01-14 4.8477 USD 12,826.0602 SAND 4.8647 USD 4.6785 USD 4.9526 USD 4.8900 USD
2022-01-13 4.9512 USD 36,904.7538 SAND 5.1277 USD 4.8244 USD 5.1474 USD 4.8369 USD
2022-01-12 5.0902 USD 38,014.5932 SAND 4.8300 USD 4.7575 USD 5.2100 USD 5.1443 USD
2022-01-11 4.5782 USD 23,258.5446 SAND 4.4037 USD 4.3666 USD 4.7217 USD 4.7217 USD
2022-01-10 4.3757 USD 34,645.1591 SAND 4.7204 USD 4.2152 USD 4.7386 USD 4.4320 USD
2022-01-09 4.6956 USD 43,303.8148 SAND 4.6000 USD 4.6000 USD 4.8942 USD 4.7213 USD
2022-01-08 4.6817 USD 36,366.5487 SAND 4.9167 USD 4.4788 USD 5.0153 USD 4.6430 USD
2022-01-07 4.8824 USD 45,902.9367 SAND 5.1677 USD 4.7500 USD 5.2434 USD 4.8776 USD
2022-01-06 4.9568 USD 86,846.5680 SAND 4.9848 USD 4.7345 USD 5.3610 USD 5.1954 USD
2022-01-05 5.2271 USD 58,693.5514 SAND 5.5011 USD 4.7500 USD 5.5778 USD 5.0555 USD
2022-01-04 5.5695 USD 34,483.3914 SAND 5.6968 USD 5.4398 USD 5.7045 USD 5.5216 USD
2022-01-03 5.6904 USD 49,939.1266 SAND 5.9000 USD 5.6153 USD 5.9628 USD 5.6937 USD
2022-01-02 5.9045 USD 19,847.8031 SAND 5.9680 USD 5.8335 USD 6.0034 USD 5.8942 USD
2022-01-01 5.9486 USD 32,332.6979 SAND 5.8613 USD 5.8446 USD 5.9997 USD 5.9356 USD
2021-12-31 5.9819 USD 28,950.1611 SAND 5.9320 USD 5.7500 USD 6.1639 USD 5.8699 USD
2021-12-30 5.8344 USD 34,654.7618 SAND 5.8082 USD 5.5800 USD 6.0065 USD 5.8412 USD
2021-12-29 5.9534 USD 89,330.8727 SAND 5.8940 USD 5.7181 USD 6.1250 USD 5.7181 USD
2021-12-28 6.0254 USD 85,983.1382 SAND 6.3110 USD 5.7459 USD 6.4100 USD 5.9293 USD
2021-12-27 6.6135 USD 77,247.6057 SAND 6.7100 USD 6.3708 USD 6.7696 USD 6.4451 USD
2021-12-26 6.7508 USD 86,163.3901 SAND 6.7369 USD 6.5846 USD 6.9212 USD 6.7250 USD
2021-12-25 6.4880 USD 52,794.2486 SAND 5.9314 USD 5.9265 USD 6.7845 USD 6.7167 USD
2021-12-24 6.0772 USD 77,534.6012 SAND 6.3400 USD 5.7645 USD 6.4000 USD 5.8314 USD