Identifier on Kucoin: SAND-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-06-02 |
0.3302 USDT |
554,626.2029 SAND |
0.3211 USDT |
0.3132 USDT |
0.3486 USDT |
0.3250 USDT |
2021-06-01 |
0.3228 USDT |
155,550.9296 SAND |
0.3333 USDT |
0.3105 USDT |
0.3340 USDT |
0.3157 USDT |
2021-05-31 |
0.3161 USDT |
503,428.2985 SAND |
0.3152 USDT |
0.2949 USDT |
0.3292 USDT |
0.3292 USDT |
2021-05-30 |
0.3151 USDT |
270,267.0540 SAND |
0.3051 USDT |
0.2832 USDT |
0.3487 USDT |
0.3143 USDT |
2021-05-29 |
0.3079 USDT |
312,576.4507 SAND |
0.3371 USDT |
0.2837 USDT |
0.3371 USDT |
0.3019 USDT |
2021-05-28 |
0.3414 USDT |
818,913.6309 SAND |
0.3382 USDT |
0.3049 USDT |
0.3811 USDT |
0.3248 USDT |
2021-05-27 |
0.3447 USDT |
496,064.2125 SAND |
0.3711 USDT |
0.3270 USDT |
0.3753 USDT |
0.3383 USDT |
2021-05-26 |
0.3275 USDT |
846,292.1413 SAND |
0.2946 USDT |
0.2844 USDT |
0.3753 USDT |
0.3624 USDT |
2021-05-25 |
0.2881 USDT |
914,274.0880 SAND |
0.3086 USDT |
0.2356 USDT |
0.3400 USDT |
0.2927 USDT |
2021-05-24 |
0.2837 USDT |
1,363,341.8495 SAND |
0.2911 USDT |
0.2566 USDT |
0.3534 USDT |
0.3060 USDT |
2021-05-23 |
0.3185 USDT |
1,749,885.9650 SAND |
0.4412 USDT |
0.2369 USDT |
0.4688 USDT |
0.2919 USDT |
2021-05-22 |
0.3613 USDT |
1,178,391.8492 SAND |
0.2894 USDT |
0.2738 USDT |
0.4404 USDT |
0.4061 USDT |
2021-05-21 |
0.3009 USDT |
664,275.4493 SAND |
0.3115 USDT |
0.2346 USDT |
0.3526 USDT |
0.2781 USDT |
2021-05-20 |
0.2824 USDT |
531,376.6141 SAND |
0.2489 USDT |
0.2156 USDT |
0.3173 USDT |
0.3090 USDT |
2021-05-19 |
0.3019 USDT |
1,048,084.1154 SAND |
0.3919 USDT |
0.1816 USDT |
0.4025 USDT |
0.2489 USDT |
2021-05-18 |
0.3947 USDT |
403,259.4034 SAND |
0.3751 USDT |
0.3697 USDT |
0.4178 USDT |
0.3951 USDT |
2021-05-17 |
0.3784 USDT |
453,941.6210 SAND |
0.4145 USDT |
0.3571 USDT |
0.4164 USDT |
0.3764 USDT |
2021-05-16 |
0.4193 USDT |
312,275.8809 SAND |
0.4327 USDT |
0.3802 USDT |
0.4660 USDT |
0.4064 USDT |
2021-05-15 |
0.4708 USDT |
480,954.2032 SAND |
0.4410 USDT |
0.4313 USDT |
0.5132 USDT |
0.4448 USDT |
2021-05-14 |
0.4392 USDT |
228,824.2715 SAND |
0.4207 USDT |
0.4100 USDT |
0.4583 USDT |
0.4381 USDT |
2021-05-13 |
0.4211 USDT |
810,422.9081 SAND |
0.4114 USDT |
0.3500 USDT |
0.4500 USDT |
0.4178 USDT |
2021-05-12 |
0.4945 USDT |
386,854.7890 SAND |
0.5044 USDT |
0.4519 USDT |
0.5314 USDT |
0.4717 USDT |
2021-05-11 |
0.4878 USDT |
835,633.1998 SAND |
0.4620 USDT |
0.4500 USDT |
0.5122 USDT |
0.5001 USDT |
2021-05-10 |
0.4901 USDT |
365,905.2970 SAND |
0.5413 USDT |
0.4385 USDT |
0.5485 USDT |
0.4609 USDT |
2021-05-09 |
0.5291 USDT |
207,321.4560 SAND |
0.5418 USDT |
0.5019 USDT |
0.5482 USDT |
0.5425 USDT |
2021-05-08 |
0.5465 USDT |
619,816.9163 SAND |
0.5450 USDT |
0.4875 USDT |
0.5710 USDT |
0.5425 USDT |
2021-05-07 |
0.5507 USDT |
274,518.7573 SAND |
0.5612 USDT |
0.5228 USDT |
0.5796 USDT |
0.5460 USDT |
2021-05-06 |
0.5725 USDT |
339,624.3444 SAND |
0.6063 USDT |
0.5348 USDT |
0.6070 USDT |
0.5617 USDT |
2021-05-05 |
0.5991 USDT |
407,755.6888 SAND |
0.5745 USDT |
0.5663 USDT |
0.6643 USDT |
0.6027 USDT |
2021-05-04 |
0.6559 USDT |
1,259,692.6999 SAND |
0.6559 USDT |
0.5744 USDT |
0.7246 USDT |
0.5745 USDT |
2021-05-03 |
0.6334 USDT |
569,799.6406 SAND |
0.5806 USDT |
0.5800 USDT |
0.6782 USDT |
0.6559 USDT |
2021-05-02 |
0.5854 USDT |
231,607.5863 SAND |
0.6044 USDT |
0.5600 USDT |
0.6044 USDT |
0.5845 USDT |
2021-05-01 |
0.6061 USDT |
289,725.7792 SAND |
0.6224 USDT |
0.5931 USDT |
0.6274 USDT |
0.6044 USDT |
2021-04-30 |
0.6026 USDT |
375,429.2323 SAND |
0.5631 USDT |
0.5508 USDT |
0.6814 USDT |
0.6224 USDT |
2021-04-29 |
0.5695 USDT |
331,367.5948 SAND |
0.5899 USDT |
0.5421 USDT |
0.6094 USDT |
0.5634 USDT |
2021-04-28 |
0.5724 USDT |
494,975.7576 SAND |
0.5371 USDT |
0.5136 USDT |
0.6127 USDT |
0.5875 USDT |
2021-04-27 |
0.5219 USDT |
323,587.6884 SAND |
0.5000 USDT |
0.4875 USDT |
0.5445 USDT |
0.5381 USDT |
2021-04-26 |
0.4664 USDT |
345,430.1060 SAND |
0.4148 USDT |
0.4148 USDT |
0.5011 USDT |
0.5010 USDT |
2021-04-25 |
0.4227 USDT |
762,690.1492 SAND |
0.4107 USDT |
0.3907 USDT |
0.4537 USDT |
0.4155 USDT |
2021-04-24 |
0.4143 USDT |
570,373.1385 SAND |
0.4214 USDT |
0.3800 USDT |
0.4503 USDT |
0.4107 USDT |
2021-04-23 |
0.3998 USDT |
1,101,722.6479 SAND |
0.4384 USDT |
0.3380 USDT |
0.4475 USDT |
0.4224 USDT |
2021-04-22 |
0.5119 USDT |
85,252.6601 SAND |
0.5120 USDT |
0.4963 USDT |
0.5272 USDT |
0.5021 USDT |
2021-04-21 |
0.5420 USDT |
330,422.3570 SAND |
0.5217 USDT |
0.5057 USDT |
0.5719 USDT |
0.5060 USDT |
2021-04-20 |
0.5014 USDT |
448,755.6236 SAND |
0.5158 USDT |
0.4500 USDT |
0.5323 USDT |
0.5260 USDT |
2021-04-19 |
0.5467 USDT |
205,674.0798 SAND |
0.5656 USDT |
0.5069 USDT |
0.5789 USDT |
0.5321 USDT |
2021-04-18 |
0.5624 USDT |
383,165.8483 SAND |
0.6611 USDT |
0.5000 USDT |
0.6674 USDT |
0.5678 USDT |
2021-04-17 |
0.6773 USDT |
291,575.0911 SAND |
0.7077 USDT |
0.6429 USDT |
0.7100 USDT |
0.6723 USDT |
2021-04-16 |
0.6687 USDT |
440,901.1950 SAND |
0.6882 USDT |
0.6274 USDT |
0.7295 USDT |
0.6776 USDT |
2021-04-15 |
0.6777 USDT |
257,080.7681 SAND |
0.6473 USDT |
0.6424 USDT |
0.7441 USDT |
0.6983 USDT |
2021-04-14 |
0.6415 USDT |
327,405.8672 SAND |
0.6692 USDT |
0.6153 USDT |
0.6722 USDT |
0.6401 USDT |