Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SANDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.3229 | -0.0168 | -4.95% | 0.32798 | 0.32798 | 0.3199 | 2,282.00 |
| Jul 22 2024 | 0.3397 | -0.00849 | -2.44% | 0.33788 | 0.3397 | 0.33788 | 3,263.00 |
| Jul 21 2024 | 0.34819 | 0.0014 | 0.40% | 0.3474 | 0.34819 | 0.33957 | 6,893.00 |
| Jul 20 2024 | 0.34679 | 0.01809 | 5.50% | 0.34609 | 0.34679 | 0.34141 | 825.00 |
| Jul 19 2024 | 0.3287 | 0.00648 | 2.01% | 0.32629 | 0.3287 | 0.32629 | 369.00 |
| Jul 18 2024 | 0.32222 | -0.01718 | -5.06% | 0.33841 | 0.33841 | 0.32222 | 1,672.00 |
| Jul 17 2024 | 0.3394 | 0.01155 | 3.52% | 0.33823 | 0.34287 | 0.33823 | 7,587.00 |
| Jul 16 2024 | 0.32785 | -0.01434 | -4.19% | 0.3404 | 0.3404 | 0.32597 | 9,407.00 |
| Jul 15 2024 | 0.34219 | 0.01789 | 5.52% | 0.32478 | 0.34219 | 0.32364 | 4,153.00 |
| Jul 14 2024 | 0.3243 | 0.0093 | 2.95% | 0.31657 | 0.32516 | 0.31529 | 4,828.00 |
| Jul 13 2024 | 0.315 | 0.00859 | 2.80% | 0.3109 | 0.3161 | 0.31074 | 9,929.00 |
| Jul 12 2024 | 0.30641 | 0.00631 | 2.10% | 0.29911 | 0.30641 | 0.29911 | 8,361.00 |
| Jul 11 2024 | 0.3001 | 0.00 | 0.00% | 0.3001 | 0.3001 | 0.3001 | 0.00 |
| Jul 10 2024 | 0.3001 | 0.00782 | 2.68% | 0.295 | 0.30363 | 0.295 | 3,740.00 |
| Jul 09 2024 | 0.29228 | -0.01101 | -3.63% | 0.2943 | 0.29723 | 0.29228 | 14,795.00 |
| Jul 08 2024 | 0.30329 | 0.01679 | 5.86% | 0.27902 | 0.30329 | 0.27902 | 4,410.00 |
| Jul 07 2024 | 0.2865 | -0.0185 | -6.07% | 0.3045 | 0.3045 | 0.2865 | 8,722.00 |
| Jul 06 2024 | 0.305 | 0.0235 | 8.35% | 0.28519 | 0.305 | 0.28519 | 1,871.00 |
| Jul 05 2024 | 0.2815 | 0.00053 | 0.19% | 0.280 | 0.28154 | 0.2486 | 41,269.00 |
| Jul 04 2024 | 0.28097 | -0.03235 | -10.32% | 0.30602 | 0.30602 | 0.28097 | 5,112.00 |
| Jul 03 2024 | 0.31332 | -0.0146 | -4.45% | 0.31332 | 0.31332 | 0.31332 | 138.00 |
| Jul 02 2024 | 0.32792 | -0.00458 | -1.38% | 0.33499 | 0.33499 | 0.32792 | 588.00 |
| Jul 01 2024 | 0.3325 | 0.00629 | 1.93% | 0.33069 | 0.3345 | 0.33069 | 10,546.00 |
| Jun 30 2024 | 0.32621 | 0.00 | 0.00% | 0.32621 | 0.32621 | 0.32621 | 0.00 |
| Jun 29 2024 | 0.32621 | -0.01136 | -3.37% | 0.33001 | 0.33001 | 0.32621 | 1,722.00 |
| Jun 28 2024 | 0.33757 | 0.00 | 0.00% | 0.33757 | 0.33757 | 0.33757 | 0.00 |
| Jun 27 2024 | 0.33757 | 0.00657 | 1.98% | 0.3322 | 0.33757 | 0.3322 | 431.00 |
| Jun 26 2024 | 0.331 | -0.00741 | -2.19% | 0.33491 | 0.33491 | 0.331 | 2,384.00 |
| Jun 25 2024 | 0.33841 | 0.01787 | 5.57% | 0.3304 | 0.33841 | 0.3304 | 1,257.00 |
| Jun 24 2024 | 0.32054 | -0.01086 | -3.28% | 0.32037 | 0.32351 | 0.31522 | 3,484.00 |
| Jun 23 2024 | 0.3314 | 0.00 | 0.00% | 0.3314 | 0.3314 | 0.3314 | 0.00 |
| Jun 22 2024 | 0.3314 | 0.00 | 0.00% | 0.3314 | 0.3314 | 0.3314 | 0.00 |
| Jun 21 2024 | 0.3314 | 0.0001 | 0.03% | 0.3338 | 0.3338 | 0.3312 | 7,988.00 |
| Jun 20 2024 | 0.3313 | 0.0311 | 10.36% | 0.33019 | 0.34098 | 0.32957 | 13,831.00 |
| Jun 19 2024 | 0.3002 | 0.00 | 0.00% | 0.3002 | 0.3002 | 0.3002 | 0.00 |
| Jun 18 2024 | 0.3002 | -0.03869 | -11.42% | 0.3336 | 0.33421 | 0.300 | 24,167.00 |
| Jun 17 2024 | 0.33889 | -0.04222 | -11.08% | 0.38068 | 0.38068 | 0.337 | 14,782.00 |
| Jun 16 2024 | 0.38111 | -0.00263 | -0.69% | 0.3832 | 0.3832 | 0.38111 | 239.00 |
| Jun 15 2024 | 0.38374 | 0.00332 | 0.87% | 0.37681 | 0.38374 | 0.37681 | 8,490.00 |
| Jun 14 2024 | 0.38042 | -0.03068 | -7.46% | 0.3963 | 0.3963 | 0.37119 | 3,400.00 |
| Jun 13 2024 | 0.4111 | 0.00 | 0.00% | 0.4111 | 0.4111 | 0.4111 | 0.00 |
| Jun 12 2024 | 0.4111 | 0.0191 | 4.87% | 0.40699 | 0.415 | 0.40699 | 6,450.00 |
| Jun 11 2024 | 0.392 | -0.028 | -6.67% | 0.40062 | 0.4025 | 0.392 | 9,845.00 |
| Jun 10 2024 | 0.420 | 0.00449 | 1.08% | 0.4159 | 0.420 | 0.41234 | 2,765.00 |
| Jun 09 2024 | 0.41551 | 0.00874 | 2.15% | 0.4093 | 0.41551 | 0.4093 | 654.00 |
| Jun 08 2024 | 0.40677 | -0.02843 | -6.53% | 0.4291 | 0.4291 | 0.40677 | 733.00 |
| Jun 07 2024 | 0.4352 | -0.03102 | -6.65% | 0.46981 | 0.4708 | 0.40677 | 43,158.00 |
| Jun 06 2024 | 0.46622 | -0.00361 | -0.77% | 0.46361 | 0.48429 | 0.46361 | 6,501.00 |
| Jun 05 2024 | 0.46983 | 0.00922 | 2.00% | 0.46439 | 0.4707 | 0.46439 | 2,265.00 |
| Jun 04 2024 | 0.46061 | 0.00701 | 1.55% | 0.45885 | 0.46125 | 0.44461 | 5,698.00 |
| Jun 03 2024 | 0.4536 | 0.01767 | 4.05% | 0.43556 | 0.47021 | 0.43556 | 13,286.00 |
| Jun 02 2024 | 0.43593 | -0.00024 | -0.06% | 0.43995 | 0.449 | 0.43593 | 2,600.00 |
| Jun 01 2024 | 0.43617 | 0.00517 | 1.20% | 0.4347 | 0.4365 | 0.43238 | 3,016.00 |
| May 31 2024 | 0.431 | -0.0176 | -3.92% | 0.43589 | 0.4399 | 0.431 | 14,853.00 |
| May 30 2024 | 0.4486 | 0.00 | 0.00% | 0.4486 | 0.4486 | 0.4486 | 0.00 |
| May 29 2024 | 0.4486 | 0.00445 | 1.00% | 0.45149 | 0.459 | 0.4486 | 13,366.00 |
| May 28 2024 | 0.44415 | -0.01075 | -2.36% | 0.44361 | 0.44899 | 0.4419 | 9,126.00 |
| May 27 2024 | 0.4549 | 0.0143 | 3.25% | 0.4445 | 0.4624 | 0.4395 | 5,013.00 |
| May 26 2024 | 0.4406 | -0.00641 | -1.43% | 0.4502 | 0.4502 | 0.4406 | 1,070.00 |
| May 25 2024 | 0.44701 | 0.00149 | 0.33% | 0.44701 | 0.44701 | 0.44701 | 44.00 |
| May 24 2024 | 0.44552 | 0.00942 | 2.16% | 0.43999 | 0.4461 | 0.43873 | 1,156.00 |
| May 23 2024 | 0.4361 | -0.0189 | -4.15% | 0.4576 | 0.45868 | 0.4361 | 6,620.00 |
| May 22 2024 | 0.455 | -0.0125 | -2.67% | 0.45692 | 0.46714 | 0.4534 | 16,308.00 |
| May 21 2024 | 0.4675 | 0.00399 | 0.86% | 0.47318 | 0.47318 | 0.46301 | 6,342.00 |
| May 20 2024 | 0.46351 | 0.03399 | 7.91% | 0.43351 | 0.46351 | 0.43351 | 833.00 |
| May 19 2024 | 0.42952 | -0.01518 | -3.41% | 0.44142 | 0.44142 | 0.42952 | 3,159.00 |
| May 18 2024 | 0.4447 | -0.0033 | -0.74% | 0.447 | 0.4484 | 0.4442 | 3,377.00 |
| May 17 2024 | 0.448 | 0.0183 | 4.26% | 0.4503 | 0.4503 | 0.448 | 464.00 |
| May 16 2024 | 0.4297 | -0.01092 | -2.48% | 0.4392 | 0.4407 | 0.42969 | 7,082.00 |
| May 15 2024 | 0.44062 | 0.03082 | 7.52% | 0.40962 | 0.44081 | 0.40962 | 1,012.00 |
| May 14 2024 | 0.4098 | -0.00268 | -0.65% | 0.41291 | 0.41291 | 0.40701 | 3,415.00 |
| May 13 2024 | 0.41248 | -0.01252 | -2.95% | 0.4071 | 0.41248 | 0.4071 | 1,337.00 |
| May 12 2024 | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.425 | 0.00 |
| May 11 2024 | 0.425 | 0.001 | 0.24% | 0.429 | 0.429 | 0.42497 | 6,440.00 |
| May 10 2024 | 0.424 | -0.01734 | -3.93% | 0.44685 | 0.447 | 0.42309 | 1,229.00 |
| May 09 2024 | 0.44134 | 0.01662 | 3.91% | 0.432 | 0.44134 | 0.432 | 16,346.00 |
| May 08 2024 | 0.42472 | -0.00898 | -2.07% | 0.42682 | 0.42682 | 0.42472 | 812.00 |
| May 07 2024 | 0.4337 | -0.0213 | -4.68% | 0.4443 | 0.44521 | 0.4337 | 7,457.00 |
| May 06 2024 | 0.455 | -0.00049 | -0.11% | 0.4522 | 0.46929 | 0.4522 | 4,339.00 |
| May 05 2024 | 0.45549 | 0.00549 | 1.22% | 0.44522 | 0.45549 | 0.4434 | 1,547.00 |
| May 04 2024 | 0.450 | -0.0007 | -0.16% | 0.450 | 0.450 | 0.450 | 374.00 |
| May 03 2024 | 0.4507 | 0.01519 | 3.49% | 0.4371 | 0.4507 | 0.4371 | 4,413.00 |
| May 02 2024 | 0.43551 | 0.02371 | 5.76% | 0.4235 | 0.43561 | 0.4235 | 10,108.00 |
| May 01 2024 | 0.4118 | 0.0017 | 0.41% | 0.41792 | 0.41792 | 0.4068 | 2,619.00 |
| Apr 30 2024 | 0.4101 | -0.0335 | -7.55% | 0.43561 | 0.43561 | 0.4101 | 13,646.00 |
| Apr 29 2024 | 0.4436 | -0.018 | -3.90% | 0.4517 | 0.4517 | 0.4332 | 4,637.00 |
| Apr 28 2024 | 0.4616 | 0.01271 | 2.83% | 0.45949 | 0.4616 | 0.45949 | 640.00 |
| Apr 27 2024 | 0.44889 | -0.01311 | -2.84% | 0.43981 | 0.44889 | 0.43752 | 1,631.00 |
| Apr 26 2024 | 0.462 | 0.00025 | 0.05% | 0.46341 | 0.46341 | 0.45429 | 2,744.00 |
| Apr 25 2024 | 0.46175 | 0.00 | 0.00% | 0.46175 | 0.46175 | 0.46175 | 0.00 |
