Identifier on Kucoin: SAND-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2024-12-09 |
0.7702 USDT |
7,191,863.2066 SAND |
0.9158 USDT |
0.6121 USDT |
0.9158 USDT |
0.7102 USDT |
2024-12-08 |
0.9175 USDT |
2,260,529.3371 SAND |
0.9200 USDT |
0.8900 USDT |
0.9481 USDT |
0.9005 USDT |
2024-12-07 |
0.9047 USDT |
1,679,297.4012 SAND |
0.9148 USDT |
0.8832 USDT |
0.9291 USDT |
0.8832 USDT |
2024-12-06 |
0.9098 USDT |
3,423,013.6721 SAND |
0.8938 USDT |
0.8652 USDT |
0.9505 USDT |
0.9134 USDT |
2024-12-05 |
0.9146 USDT |
8,753,334.1221 SAND |
0.9357 USDT |
0.8478 USDT |
0.9696 USDT |
0.9539 USDT |
2024-12-04 |
0.9329 USDT |
18,723,587.9324 SAND |
0.7729 USDT |
0.7506 USDT |
1.0664 USDT |
1.0074 USDT |
2024-12-03 |
0.8002 USDT |
19,149,478.8837 SAND |
0.7117 USDT |
0.6927 USDT |
0.8969 USDT |
0.7243 USDT |
2024-12-02 |
0.6453 USDT |
8,777,433.1748 SAND |
0.6727 USDT |
0.5988 USDT |
0.7044 USDT |
0.7022 USDT |
2024-12-01 |
0.6592 USDT |
4,790,398.6344 SAND |
0.6698 USDT |
0.6380 USDT |
0.6875 USDT |
0.6815 USDT |
2024-11-30 |
0.6681 USDT |
6,158,058.8745 SAND |
0.6536 USDT |
0.6341 USDT |
0.7167 USDT |
0.6740 USDT |
2024-11-29 |
0.6564 USDT |
10,823,522.8465 SAND |
0.6149 USDT |
0.6098 USDT |
0.6921 USDT |
0.6427 USDT |
2024-11-28 |
0.5957 USDT |
4,551,976.3562 SAND |
0.6227 USDT |
0.5802 USDT |
0.6227 USDT |
0.6020 USDT |
2024-11-27 |
0.6090 USDT |
7,478,661.4790 SAND |
0.6124 USDT |
0.5770 USDT |
0.6389 USDT |
0.6129 USDT |
2024-11-26 |
0.6345 USDT |
13,307,648.2583 SAND |
0.6993 USDT |
0.5811 USDT |
0.7072 USDT |
0.6139 USDT |
2024-11-25 |
0.7678 USDT |
36,466,477.5101 SAND |
0.7737 USDT |
0.6956 USDT |
0.8675 USDT |
0.7220 USDT |
2024-11-24 |
0.5810 USDT |
28,465,832.6127 SAND |
0.4373 USDT |
0.4050 USDT |
0.6665 USDT |
0.6233 USDT |
2024-11-23 |
0.4085 USDT |
8,607,209.6448 SAND |
0.3770 USDT |
0.3722 USDT |
0.4585 USDT |
0.4344 USDT |
2024-11-22 |
0.3564 USDT |
1,855,658.4306 SAND |
0.3480 USDT |
0.3415 USDT |
0.3787 USDT |
0.3776 USDT |
2024-11-21 |
0.3410 USDT |
761,321.7603 SAND |
0.3322 USDT |
0.3234 USDT |
0.3529 USDT |
0.3432 USDT |
2024-11-20 |
0.3405 USDT |
811,276.0958 SAND |
0.3492 USDT |
0.3295 USDT |
0.3520 USDT |
0.3453 USDT |
2024-11-19 |
0.3499 USDT |
1,847,876.9383 SAND |
0.3593 USDT |
0.3416 USDT |
0.3609 USDT |
0.3452 USDT |
2024-11-18 |
0.3565 USDT |
3,088,113.0275 SAND |
0.3486 USDT |
0.3440 USDT |
0.3668 USDT |
0.3609 USDT |
2024-11-17 |
0.3613 USDT |
4,543,296.3017 SAND |
0.3945 USDT |
0.3449 USDT |
0.3975 USDT |
0.3463 USDT |
2024-11-16 |
0.3283 USDT |
5,175,553.7338 SAND |
0.2915 USDT |
0.2895 USDT |
0.3671 USDT |
0.3499 USDT |
2024-11-15 |
0.2783 USDT |
1,626,192.3592 SAND |
0.2743 USDT |
0.2663 USDT |
0.2908 USDT |
0.2890 USDT |
2024-11-14 |
0.2803 USDT |
1,185,712.7903 SAND |
0.2836 USDT |
0.2682 USDT |
0.2926 USDT |
0.2762 USDT |
2024-11-13 |
0.2870 USDT |
1,512,977.8117 SAND |
0.3013 USDT |
0.2744 USDT |
0.3079 USDT |
0.2822 USDT |
2024-11-12 |
0.2991 USDT |
2,513,701.3453 SAND |
0.3054 USDT |
0.2820 USDT |
0.3224 USDT |
0.2927 USDT |
2024-11-11 |
0.2946 USDT |
1,329,113.4333 SAND |
0.2895 USDT |
0.2844 USDT |
0.3062 USDT |
0.3060 USDT |
2024-11-10 |
0.2853 USDT |
865,603.8046 SAND |
0.2751 USDT |
0.2709 USDT |
0.2953 USDT |
0.2944 USDT |
2024-11-09 |
0.2610 USDT |
1,061,464.6745 SAND |
0.2648 USDT |
0.2580 USDT |
0.2669 USDT |
0.2628 USDT |
2024-11-08 |
0.2581 USDT |
683,162.7568 SAND |
0.2583 USDT |
0.2525 USDT |
0.2634 USDT |
0.2620 USDT |
2024-11-07 |
0.2576 USDT |
518,248.7210 SAND |
0.2560 USDT |
0.2533 USDT |
0.2623 USDT |
0.2588 USDT |
2024-11-06 |
0.2506 USDT |
626,093.0044 SAND |
0.2375 USDT |
0.2371 USDT |
0.2570 USDT |
0.2563 USDT |
2024-11-05 |
0.2334 USDT |
225,567.6391 SAND |
0.2276 USDT |
0.2262 USDT |
0.2397 USDT |
0.2366 USDT |
2024-11-04 |
0.2308 USDT |
299,067.7960 SAND |
0.2315 USDT |
0.2231 USDT |
0.2360 USDT |
0.2263 USDT |