Identifier on Kucoin: SAND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
0.5229 USDT |
760,486.6181 SAND |
0.5211 USDT |
0.5136 USDT |
0.5344 USDT |
0.5183 USDT |
| 2025-01-27 |
0.5084 USDT |
1,340,501.0860 SAND |
0.5343 USDT |
0.4841 USDT |
0.5354 USDT |
0.5126 USDT |
| 2025-01-26 |
0.5581 USDT |
197,125.1701 SAND |
0.5552 USDT |
0.5526 USDT |
0.5680 USDT |
0.5555 USDT |
| 2025-01-25 |
0.5551 USDT |
161,666.4741 SAND |
0.5528 USDT |
0.5439 USDT |
0.5637 USDT |
0.5581 USDT |
| 2025-01-24 |
0.5563 USDT |
645,635.8755 SAND |
0.5576 USDT |
0.5387 USDT |
0.5800 USDT |
0.5575 USDT |
| 2025-01-23 |
0.5523 USDT |
1,146,718.6901 SAND |
0.5607 USDT |
0.5403 USDT |
0.5694 USDT |
0.5527 USDT |
| 2025-01-22 |
0.5733 USDT |
554,594.5000 SAND |
0.5824 USDT |
0.5584 USDT |
0.5844 USDT |
0.5616 USDT |
| 2025-01-21 |
0.5678 USDT |
1,022,046.5630 SAND |
0.5681 USDT |
0.5425 USDT |
0.5946 USDT |
0.5806 USDT |
| 2025-01-20 |
0.5752 USDT |
5,006,834.3168 SAND |
0.5564 USDT |
0.5337 USDT |
0.6190 USDT |
0.5732 USDT |
| 2025-01-19 |
0.5888 USDT |
6,797,698.3927 SAND |
0.6260 USDT |
0.5511 USDT |
0.6526 USDT |
0.5626 USDT |
| 2025-01-18 |
0.6314 USDT |
1,942,932.5647 SAND |
0.6687 USDT |
0.6111 USDT |
0.6896 USDT |
0.6151 USDT |
| 2025-01-17 |
0.6591 USDT |
3,062,294.4094 SAND |
0.6160 USDT |
0.6160 USDT |
0.6830 USDT |
0.6732 USDT |
| 2025-01-16 |
0.6151 USDT |
1,335,158.9086 SAND |
0.6210 USDT |
0.5984 USDT |
0.6351 USDT |
0.6215 USDT |
| 2025-01-15 |
0.5876 USDT |
1,842,180.7074 SAND |
0.5747 USDT |
0.5560 USDT |
0.6204 USDT |
0.6162 USDT |
| 2025-01-14 |
0.5644 USDT |
818,353.4500 SAND |
0.5532 USDT |
0.5496 USDT |
0.5766 USDT |
0.5716 USDT |
| 2025-01-13 |
0.5387 USDT |
4,126,530.4621 SAND |
0.5820 USDT |
0.5132 USDT |
0.5977 USDT |
0.5546 USDT |
| 2025-01-12 |
0.5952 USDT |
1,102,314.3141 SAND |
0.6045 USDT |
0.5856 USDT |
0.6080 USDT |
0.5948 USDT |
| 2025-01-11 |
0.5977 USDT |
1,223,977.4816 SAND |
0.5956 USDT |
0.5782 USDT |
0.6249 USDT |
0.6200 USDT |
| 2025-01-10 |
0.5823 USDT |
2,290,540.7616 SAND |
0.5800 USDT |
0.5689 USDT |
0.6008 USDT |
0.5971 USDT |
| 2025-01-09 |
0.5869 USDT |
2,267,532.6840 SAND |
0.5884 USDT |
0.5671 USDT |
0.6077 USDT |
0.5790 USDT |
| 2025-01-08 |
0.5994 USDT |
3,398,782.1901 SAND |
0.6169 USDT |
0.5553 USDT |
0.6342 USDT |
0.5788 USDT |
| 2025-01-07 |
0.6698 USDT |
2,852,642.3069 SAND |
0.6983 USDT |
0.6285 USDT |
0.7048 USDT |
0.6378 USDT |
| 2025-01-06 |
0.6866 USDT |
7,032,216.9652 SAND |
0.6412 USDT |
0.6368 USDT |
0.7415 USDT |
0.6920 USDT |
| 2025-01-05 |
0.6393 USDT |
969,347.3768 SAND |
0.6523 USDT |
0.6267 USDT |
0.6534 USDT |
0.6397 USDT |
| 2025-01-04 |
0.6521 USDT |
2,261,962.6907 SAND |
0.6496 USDT |
0.6337 USDT |
0.6810 USDT |
0.6466 USDT |
| 2025-01-03 |
0.6226 USDT |
3,647,209.9563 SAND |
0.5863 USDT |
0.5763 USDT |
0.6574 USDT |
0.6400 USDT |
| 2025-01-02 |
0.5847 USDT |
1,515,649.9836 SAND |
0.5761 USDT |
0.5750 USDT |
0.5990 USDT |
0.5910 USDT |
| 2025-01-01 |
0.5508 USDT |
1,573,562.2108 SAND |
0.5451 USDT |
0.5329 USDT |
0.5698 USDT |
0.5654 USDT |
| 2024-12-31 |
0.5544 USDT |
2,623,058.1924 SAND |
0.5426 USDT |
0.5266 USDT |
0.5748 USDT |
0.5678 USDT |
| 2024-12-30 |
0.5451 USDT |
1,216,336.9650 SAND |
0.5485 USDT |
0.5246 USDT |
0.5670 USDT |
0.5578 USDT |
| 2024-12-29 |
0.5643 USDT |
1,285,125.4285 SAND |
0.5788 USDT |
0.5443 USDT |
0.5825 USDT |
0.5479 USDT |
| 2024-12-28 |
0.5589 USDT |
1,058,450.1539 SAND |
0.5515 USDT |
0.5465 USDT |
0.5762 USDT |
0.5737 USDT |
| 2024-12-27 |
0.5612 USDT |
1,955,937.0677 SAND |
0.5556 USDT |
0.5450 USDT |
0.5826 USDT |
0.5522 USDT |
| 2024-12-26 |
0.5710 USDT |
3,063,775.6476 SAND |
0.6004 USDT |
0.5506 USDT |
0.6086 USDT |
0.5568 USDT |
| 2024-12-25 |
0.6190 USDT |
2,724,680.1630 SAND |
0.6390 USDT |
0.5931 USDT |
0.6529 USDT |
0.5994 USDT |
| 2024-12-24 |
0.6050 USDT |
3,632,750.3773 SAND |
0.5935 USDT |
0.5731 USDT |
0.6476 USDT |
0.6255 USDT |
| 2024-12-23 |
0.5705 USDT |
1,490,934.5652 SAND |
0.5630 USDT |
0.5432 USDT |
0.5857 USDT |
0.5504 USDT |
| 2024-12-22 |
0.5618 USDT |
2,730,686.9996 SAND |
0.5664 USDT |
0.5439 USDT |
0.5826 USDT |
0.5585 USDT |
| 2024-12-21 |
0.5934 USDT |
3,664,946.1435 SAND |
0.6127 USDT |
0.5575 USDT |
0.6436 USDT |
0.5718 USDT |
| 2024-12-20 |
0.5343 USDT |
5,760,760.7927 SAND |
0.5482 USDT |
0.4723 USDT |
0.5830 USDT |
0.5813 USDT |
| 2024-12-19 |
0.5874 USDT |
5,271,771.8324 SAND |
0.6086 USDT |
0.5326 USDT |
0.6281 USDT |
0.5592 USDT |
| 2024-12-18 |
0.6477 USDT |
2,887,136.9545 SAND |
0.6813 USDT |
0.6010 USDT |
0.6855 USDT |
0.6213 USDT |
| 2024-12-17 |
0.6993 USDT |
2,284,580.9599 SAND |
0.7163 USDT |
0.6812 USDT |
0.7247 USDT |
0.6917 USDT |
| 2024-12-16 |
0.7297 USDT |
3,366,212.1018 SAND |
0.7529 USDT |
0.7023 USDT |
0.7689 USDT |
0.7316 USDT |
| 2024-12-15 |
0.7375 USDT |
2,736,653.4789 SAND |
0.7302 USDT |
0.7051 USDT |
0.7670 USDT |
0.7258 USDT |
| 2024-12-14 |
0.7579 USDT |
1,388,127.0025 SAND |
0.7851 USDT |
0.7276 USDT |
0.7906 USDT |
0.7340 USDT |
| 2024-12-13 |
0.7701 USDT |
3,888,879.2251 SAND |
0.7757 USDT |
0.7467 USDT |
0.7931 USDT |
0.7843 USDT |
| 2024-12-12 |
0.7939 USDT |
6,199,392.9843 SAND |
0.7914 USDT |
0.7600 USDT |
0.8339 USDT |
0.7832 USDT |
| 2024-12-11 |
0.7344 USDT |
5,808,042.3663 SAND |
0.7006 USDT |
0.6608 USDT |
0.8174 USDT |
0.7975 USDT |
| 2024-12-10 |
0.6946 USDT |
6,903,865.5350 SAND |
0.7368 USDT |
0.6297 USDT |
0.7589 USDT |
0.6518 USDT |