Identifier on Kucoin: SAND3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
0.0403 USDT |
3,824,680.1369 |
0.0395 USDT |
0.0377 USDT |
0.0429 USDT |
0.0409 USDT |
| 2022-06-07 |
0.0411 USDT |
7,793,870.6830 |
0.0371 USDT |
0.0368 USDT |
0.0446 USDT |
0.0406 USDT |
| 2022-06-06 |
0.0364 USDT |
7,127,262.0919 |
0.0417 USDT |
0.0324 USDT |
0.0423 USDT |
0.0383 USDT |
| 2022-06-05 |
0.0430 USDT |
2,653,678.4746 |
0.0421 USDT |
0.0405 USDT |
0.0456 USDT |
0.0418 USDT |
| 2022-06-04 |
0.0436 USDT |
2,301,636.6887 |
0.0423 USDT |
0.0411 USDT |
0.0467 USDT |
0.0437 USDT |
| 2022-06-03 |
0.0422 USDT |
3,901,703.4451 |
0.0368 USDT |
0.0367 USDT |
0.0454 USDT |
0.0432 USDT |
| 2022-06-02 |
0.0407 USDT |
3,902,851.1438 |
0.0410 USDT |
0.0380 USDT |
0.0436 USDT |
0.0394 USDT |
| 2022-06-01 |
0.0367 USDT |
4,536,400.4777 |
0.0321 USDT |
0.0317 USDT |
0.0412 USDT |
0.0397 USDT |
| 2022-05-31 |
0.0324 USDT |
5,667,512.8193 |
0.0334 USDT |
0.0277 USDT |
0.0372 USDT |
0.0319 USDT |
| 2022-05-30 |
0.0385 USDT |
4,652,403.1539 |
0.0469 USDT |
0.0303 USDT |
0.0486 USDT |
0.0331 USDT |
| 2022-05-29 |
0.0498 USDT |
2,934,568.1244 |
0.0482 USDT |
0.0466 USDT |
0.0542 USDT |
0.0491 USDT |
| 2022-05-28 |
0.0480 USDT |
4,594,747.4953 |
0.0492 USDT |
0.0445 USDT |
0.0519 USDT |
0.0468 USDT |
| 2022-05-27 |
0.0479 USDT |
9,021,381.9987 |
0.0430 USDT |
0.0409 USDT |
0.0537 USDT |
0.0518 USDT |
| 2022-05-26 |
0.0409 USDT |
21,778,519.4015 |
0.0410 USDT |
0.0300 USDT |
0.0523 USDT |
0.0438 USDT |
| 2022-05-25 |
0.0495 USDT |
5,786,916.5576 |
0.0504 USDT |
0.0400 USDT |
0.0592 USDT |
0.0413 USDT |
| 2022-05-24 |
0.0543 USDT |
3,307,955.8250 |
0.0525 USDT |
0.0478 USDT |
0.0615 USDT |
0.0536 USDT |
| 2022-05-23 |
0.0436 USDT |
3,217,799.3151 |
0.0445 USDT |
0.0369 USDT |
0.0528 USDT |
0.0519 USDT |
| 2022-05-22 |
0.0474 USDT |
2,236,007.8687 |
0.0500 USDT |
0.0428 USDT |
0.0520 USDT |
0.0449 USDT |
| 2022-05-21 |
0.0541 USDT |
2,279,678.8563 |
0.0583 USDT |
0.0480 USDT |
0.0625 USDT |
0.0504 USDT |
| 2022-05-20 |
0.0564 USDT |
3,863,183.6703 |
0.0539 USDT |
0.0446 USDT |
0.0650 USDT |
0.0571 USDT |
| 2022-05-19 |
0.0660 USDT |
3,649,486.7270 |
0.0741 USDT |
0.0473 USDT |
0.0856 USDT |
0.0526 USDT |
| 2022-05-18 |
0.0669 USDT |
2,524,166.4583 |
0.0546 USDT |
0.0512 USDT |
0.0748 USDT |
0.0707 USDT |
| 2022-05-17 |
0.0587 USDT |
2,025,847.6661 |
0.0621 USDT |
0.0496 USDT |
0.0675 USDT |
0.0595 USDT |
| 2022-05-16 |
0.0612 USDT |
1,802,079.5378 |
0.0476 USDT |
0.0476 USDT |
0.0682 USDT |
0.0619 USDT |
| 2022-05-15 |
0.0585 USDT |
1,222,285.9455 |
0.0513 USDT |
0.0485 USDT |
0.0645 USDT |
0.0556 USDT |
| 2022-05-14 |
0.0604 USDT |
6,010,681.7357 |
0.0858 USDT |
0.0403 USDT |
0.0868 USDT |
0.0664 USDT |
| 2022-05-13 |
0.0896 USDT |
4,841,773.4321 |
0.1903 USDT |
0.0546 USDT |
0.1985 USDT |
0.0836 USDT |
| 2022-05-12 |
0.1706 USDT |
8,342,081.2002 |
0.1312 USDT |
0.1021 USDT |
0.2333 USDT |
0.2025 USDT |
| 2022-05-11 |
0.1108 USDT |
10,306,125.2615 |
0.0761 USDT |
0.0672 USDT |
0.1712 USDT |
0.1340 USDT |
| 2022-05-10 |
0.0668 USDT |
8,663,538.3307 |
0.0777 USDT |
0.0494 USDT |
0.0880 USDT |
0.0770 USDT |
| 2022-05-09 |
0.0661 USDT |
9,430,611.1577 |
0.0539 USDT |
0.0511 USDT |
0.0770 USDT |
0.0734 USDT |
| 2022-05-08 |
0.0582 USDT |
5,233,969.9859 |
0.0592 USDT |
0.0507 USDT |
0.0642 USDT |
0.0532 USDT |
| 2022-05-07 |
0.0538 USDT |
3,134,870.2718 |
0.0509 USDT |
0.0503 USDT |
0.0586 USDT |
0.0573 USDT |
| 2022-05-06 |
0.0509 USDT |
6,703,063.3418 |
0.0469 USDT |
0.0454 USDT |
0.0565 USDT |
0.0507 USDT |
| 2022-05-05 |
0.0418 USDT |
7,523,287.9908 |
0.0337 USDT |
0.0329 USDT |
0.0500 USDT |
0.0479 USDT |
| 2022-05-04 |
0.0492 USDT |
5,962,228.9921 |
0.0594 USDT |
0.0368 USDT |
0.0604 USDT |
0.0368 USDT |
| 2022-05-03 |
0.0561 USDT |
6,238,452.3165 |
0.0607 USDT |
0.0444 USDT |
0.0645 USDT |
0.0618 USDT |
| 2022-05-02 |
0.0622 USDT |
4,872,257.9184 |
0.0581 USDT |
0.0546 USDT |
0.0686 USDT |
0.0642 USDT |
| 2022-05-01 |
0.0708 USDT |
5,861,842.1650 |
0.0810 USDT |
0.0542 USDT |
0.0857 USDT |
0.0642 USDT |
| 2022-04-30 |
0.0582 USDT |
3,161,522.9959 |
0.0559 USDT |
0.0524 USDT |
0.0654 USDT |
0.0633 USDT |
| 2022-04-29 |
0.0505 USDT |
3,300,888.8973 |
0.0453 USDT |
0.0442 USDT |
0.0556 USDT |
0.0542 USDT |
| 2022-04-28 |
0.0453 USDT |
3,995,850.9193 |
0.0444 USDT |
0.0417 USDT |
0.0484 USDT |
0.0438 USDT |
| 2022-04-27 |
0.0448 USDT |
3,765,620.2945 |
0.0472 USDT |
0.0418 USDT |
0.0492 USDT |
0.0448 USDT |
| 2022-04-26 |
0.0419 USDT |
3,982,379.6688 |
0.0374 USDT |
0.0362 USDT |
0.0474 USDT |
0.0448 USDT |
| 2022-04-25 |
0.0397 USDT |
8,984,417.5853 |
0.0358 USDT |
0.0354 USDT |
0.0434 USDT |
0.0372 USDT |
| 2022-04-24 |
0.0389 USDT |
2,213,958.0528 |
0.0391 USDT |
0.0375 USDT |
0.0410 USDT |
0.0376 USDT |
| 2022-04-23 |
0.0378 USDT |
2,203,237.8979 |
0.0366 USDT |
0.0363 USDT |
0.0400 USDT |
0.0372 USDT |
| 2022-04-22 |
0.0363 USDT |
4,224,208.8536 |
0.0365 USDT |
0.0341 USDT |
0.0384 USDT |
0.0363 USDT |
| 2022-04-21 |
0.0317 USDT |
3,889,361.0369 |
0.0329 USDT |
0.0300 USDT |
0.0340 USDT |
0.0335 USDT |
| 2022-04-20 |
0.0298 USDT |
6,602,940.0496 |
0.0311 USDT |
0.0258 USDT |
0.0330 USDT |
0.0321 USDT |