Identifier on Kucoin: SAND-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.6258 USDT |
2,095,734.0400 SAND |
0.6278 USDT |
0.5931 USDT |
0.6500 USDT |
0.6473 USDT |
| 2024-03-16 |
0.6681 USDT |
4,133,345.2580 SAND |
0.6838 USDT |
0.6149 USDT |
0.7087 USDT |
0.6243 USDT |
| 2024-03-15 |
0.6736 USDT |
6,994,270.4288 SAND |
0.7365 USDT |
0.6316 USDT |
0.7440 USDT |
0.6618 USDT |
| 2024-03-14 |
0.7340 USDT |
4,192,914.0672 SAND |
0.7608 USDT |
0.6905 USDT |
0.7660 USDT |
0.7252 USDT |
| 2024-03-13 |
0.7575 USDT |
2,848,005.9269 SAND |
0.7656 USDT |
0.7351 USDT |
0.7795 USDT |
0.7572 USDT |
| 2024-03-12 |
0.7577 USDT |
4,313,798.7299 SAND |
0.7925 USDT |
0.7077 USDT |
0.8127 USDT |
0.7528 USDT |
| 2024-03-11 |
0.7666 USDT |
5,022,603.4637 SAND |
0.7815 USDT |
0.7270 USDT |
0.8306 USDT |
0.7729 USDT |
| 2024-03-10 |
0.7930 USDT |
9,085,492.0268 SAND |
0.7539 USDT |
0.7524 USDT |
0.8263 USDT |
0.8010 USDT |
| 2024-03-09 |
0.7359 USDT |
6,115,692.9577 SAND |
0.6859 USDT |
0.6799 USDT |
0.7783 USDT |
0.7691 USDT |
| 2024-03-08 |
0.6753 USDT |
3,465,039.5530 SAND |
0.6963 USDT |
0.6460 USDT |
0.7085 USDT |
0.6740 USDT |
| 2024-03-07 |
0.6925 USDT |
3,394,589.7775 SAND |
0.6793 USDT |
0.6717 USDT |
0.7103 USDT |
0.7066 USDT |
| 2024-03-06 |
0.6535 USDT |
3,078,528.2956 SAND |
0.6446 USDT |
0.6118 USDT |
0.6821 USDT |
0.6600 USDT |
| 2024-03-05 |
0.6711 USDT |
10,064,433.3315 SAND |
0.6888 USDT |
0.5342 USDT |
0.7438 USDT |
0.6316 USDT |
| 2024-03-04 |
0.6841 USDT |
3,800,987.8008 SAND |
0.6738 USDT |
0.6535 USDT |
0.7143 USDT |
0.6872 USDT |
| 2024-03-03 |
0.6685 USDT |
4,345,651.5941 SAND |
0.6909 USDT |
0.5926 USDT |
0.7300 USDT |
0.6681 USDT |
| 2024-03-02 |
0.6773 USDT |
3,277,710.3469 SAND |
0.6639 USDT |
0.6498 USDT |
0.7092 USDT |
0.6771 USDT |
| 2024-03-01 |
0.6293 USDT |
3,544,033.7894 SAND |
0.6087 USDT |
0.5881 USDT |
0.6673 USDT |
0.6464 USDT |
| 2024-02-29 |
0.5843 USDT |
4,149,755.9797 SAND |
0.5555 USDT |
0.5491 USDT |
0.6085 USDT |
0.5848 USDT |
| 2024-02-28 |
0.5503 USDT |
3,871,351.1065 SAND |
0.5623 USDT |
0.4805 USDT |
0.5846 USDT |
0.5356 USDT |
| 2024-02-27 |
0.5483 USDT |
2,335,892.2474 SAND |
0.5405 USDT |
0.5318 USDT |
0.5685 USDT |
0.5550 USDT |
| 2024-02-26 |
0.5336 USDT |
2,860,133.7974 SAND |
0.5194 USDT |
0.5146 USDT |
0.5482 USDT |
0.5396 USDT |
| 2024-02-25 |
0.5155 USDT |
732,219.6320 SAND |
0.5222 USDT |
0.5097 USDT |
0.5241 USDT |
0.5169 USDT |
| 2024-02-24 |
0.5139 USDT |
1,106,201.0752 SAND |
0.4966 USDT |
0.4897 USDT |
0.5240 USDT |
0.5203 USDT |
| 2024-02-23 |
0.4957 USDT |
1,084,681.1936 SAND |
0.5004 USDT |
0.4500 USDT |
0.5085 USDT |
0.5048 USDT |
| 2024-02-22 |
0.4930 USDT |
644,535.0303 SAND |
0.4919 USDT |
0.4789 USDT |
0.5031 USDT |
0.5010 USDT |
| 2024-02-21 |
0.4914 USDT |
808,857.2099 SAND |
0.5146 USDT |
0.4741 USDT |
0.5151 USDT |
0.4919 USDT |
| 2024-02-20 |
0.5125 USDT |
2,113,159.1438 SAND |
0.5285 USDT |
0.4916 USDT |
0.5329 USDT |
0.5103 USDT |
| 2024-02-19 |
0.5133 USDT |
1,151,559.4679 SAND |
0.5105 USDT |
0.5047 USDT |
0.5253 USDT |
0.5232 USDT |
| 2024-02-18 |
0.5043 USDT |
836,182.3514 SAND |
0.5063 USDT |
0.4931 USDT |
0.5131 USDT |
0.5078 USDT |
| 2024-02-17 |
0.5031 USDT |
1,971,216.2931 SAND |
0.4948 USDT |
0.4835 USDT |
0.5197 USDT |
0.5008 USDT |
| 2024-02-16 |
0.4955 USDT |
1,448,908.7382 SAND |
0.4933 USDT |
0.4836 USDT |
0.5088 USDT |
0.4885 USDT |
| 2024-02-15 |
0.4874 USDT |
1,385,214.6120 SAND |
0.4797 USDT |
0.4764 USDT |
0.4966 USDT |
0.4935 USDT |
| 2024-02-14 |
0.4742 USDT |
896,406.0888 SAND |
0.4656 USDT |
0.4615 USDT |
0.4828 USDT |
0.4778 USDT |
| 2024-02-13 |
0.4679 USDT |
1,091,259.1295 SAND |
0.4814 USDT |
0.4548 USDT |
0.4853 USDT |
0.4657 USDT |
| 2024-02-12 |
0.4713 USDT |
737,237.0387 SAND |
0.4675 USDT |
0.4564 USDT |
0.4842 USDT |
0.4802 USDT |
| 2024-02-11 |
0.4716 USDT |
402,591.9133 SAND |
0.4719 USDT |
0.4656 USDT |
0.4763 USDT |
0.4703 USDT |
| 2024-02-10 |
0.4711 USDT |
648,385.8665 SAND |
0.4718 USDT |
0.4628 USDT |
0.4780 USDT |
0.4718 USDT |
| 2024-02-09 |
0.4630 USDT |
813,399.5372 SAND |
0.4517 USDT |
0.4517 USDT |
0.4737 USDT |
0.4729 USDT |
| 2024-02-08 |
0.4477 USDT |
556,634.0927 SAND |
0.4459 USDT |
0.4431 USDT |
0.4525 USDT |
0.4511 USDT |
| 2024-02-07 |
0.4341 USDT |
441,526.3119 SAND |
0.4334 USDT |
0.4279 USDT |
0.4422 USDT |
0.4412 USDT |
| 2024-02-06 |
0.4320 USDT |
401,207.5362 SAND |
0.4310 USDT |
0.4270 USDT |
0.4373 USDT |
0.4361 USDT |
| 2024-02-05 |
0.4280 USDT |
755,196.6021 SAND |
0.4267 USDT |
0.4179 USDT |
0.4376 USDT |
0.4294 USDT |
| 2024-02-04 |
0.4332 USDT |
1,443,350.6446 SAND |
0.4386 USDT |
0.4279 USDT |
0.4386 USDT |
0.4321 USDT |
| 2024-02-03 |
0.4427 USDT |
352,634.5260 SAND |
0.4435 USDT |
0.4361 USDT |
0.4478 USDT |
0.4406 USDT |
| 2024-02-02 |
0.4420 USDT |
668,117.6294 SAND |
0.4407 USDT |
0.4354 USDT |
0.4491 USDT |
0.4435 USDT |
| 2024-02-01 |
0.4346 USDT |
564,664.0434 SAND |
0.4364 USDT |
0.4268 USDT |
0.4404 USDT |
0.4387 USDT |
| 2024-01-31 |
0.4468 USDT |
676,769.5597 SAND |
0.4542 USDT |
0.4350 USDT |
0.4560 USDT |
0.4496 USDT |
| 2024-01-30 |
0.4631 USDT |
833,272.6960 SAND |
0.4640 USDT |
0.4561 USDT |
0.4682 USDT |
0.4605 USDT |
| 2024-01-29 |
0.4542 USDT |
553,069.6613 SAND |
0.4506 USDT |
0.4435 USDT |
0.4657 USDT |
0.4632 USDT |
| 2024-01-28 |
0.4618 USDT |
739,322.9811 SAND |
0.4550 USDT |
0.4494 USDT |
0.4698 USDT |
0.4494 USDT |