Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SANDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.4635 | -0.0002 | -0.04% | 0.4636 | 0.4717 | 0.4446 | 1,888,736.00 |
| Apr 24 2024 | 0.4637 | -0.0254 | -5.19% | 0.4893 | 0.5062 | 0.458 | 2,261,094.00 |
| Apr 23 2024 | 0.4891 | -0.0018 | -0.37% | 0.4907 | 0.4939 | 0.4785 | 1,073,307.00 |
| Apr 22 2024 | 0.4909 | 0.0164 | 3.46% | 0.430 | 0.49831 | 0.430 | 2,322,034.00 |
| Apr 21 2024 | 0.4745 | -0.0071 | -1.47% | 0.4803 | 0.4933 | 0.4681 | 2,135,965.00 |
| Apr 20 2024 | 0.4816 | 0.0383 | 8.64% | 0.4409 | 0.4855 | 0.4357 | 1,714,298.00 |
| Apr 19 2024 | 0.4433 | 0.004 | 0.91% | 0.4384 | 0.4513 | 0.4027 | 1,878,488.00 |
| Apr 18 2024 | 0.4393 | 0.0104 | 2.42% | 0.4288 | 0.4441 | 0.4186 | 1,472,614.00 |
| Apr 17 2024 | 0.4289 | -0.0075 | -1.72% | 0.4357 | 0.4455 | 0.4099 | 1,777,333.00 |
| Apr 16 2024 | 0.4364 | 0.0061 | 1.42% | 0.4293 | 0.4411 | 0.4099 | 1,872,362.00 |
| Apr 15 2024 | 0.4303 | -0.0156 | -3.50% | 0.442 | 0.4713 | 0.4131 | 2,347,021.00 |
| Apr 14 2024 | 0.4459 | 0.0267 | 6.37% | 0.4246 | 0.4504 | 0.3966 | 4,504,509.00 |
| Apr 13 2024 | 0.4192 | -0.0937 | -18.27% | 0.5104 | 0.5114 | 0.3667 | 6,621,090.00 |
| Apr 12 2024 | 0.5129 | -0.0969 | -15.89% | 0.6105 | 0.6235 | 0.4826 | 4,307,849.00 |
| Apr 11 2024 | 0.6098 | -0.001 | -0.16% | 0.610 | 0.6292 | 0.6011 | 1,273,718.00 |
| Apr 10 2024 | 0.6108 | -0.011 | -1.77% | 0.61964 | 0.62881 | 0.582 | 1,654,480.00 |
| Apr 09 2024 | 0.6218 | -0.0271 | -4.18% | 0.6502 | 0.6518 | 0.6178 | 2,178,259.00 |
| Apr 08 2024 | 0.6489 | 0.0335 | 5.44% | 0.6155 | 0.6535 | 0.60049 | 2,339,246.00 |
| Apr 07 2024 | 0.6154 | 0.0034 | 0.56% | 0.6086 | 0.6231 | 0.6078 | 946,575.00 |
| Apr 06 2024 | 0.612 | 0.0083 | 1.37% | 0.6009 | 0.615 | 0.5984 | 832,681.00 |
| Apr 05 2024 | 0.6037 | -0.0029 | -0.48% | 0.6055 | 0.6094 | 0.5788 | 1,078,234.00 |
| Apr 04 2024 | 0.6066 | 0.0112 | 1.88% | 0.5929 | 0.6189 | 0.58076 | 1,469,560.00 |
| Apr 03 2024 | 0.5954 | -0.012 | -1.98% | 0.6068 | 0.6218 | 0.5826 | 1,715,978.00 |
| Apr 02 2024 | 0.6074 | -0.0547 | -8.26% | 0.6594 | 0.6596 | 0.6012 | 2,336,041.00 |
| Apr 01 2024 | 0.6621 | -0.0386 | -5.51% | 0.7013 | 0.7076 | 0.640 | 2,404,847.00 |
| Mar 31 2024 | 0.7007 | 0.0068 | 0.98% | 0.6919 | 0.7058 | 0.68234 | 756,567.00 |
| Mar 30 2024 | 0.6939 | -0.0194 | -2.72% | 0.7116 | 0.7233 | 0.6883 | 1,212,508.00 |
| Mar 29 2024 | 0.7133 | 0.0173 | 2.49% | 0.6952 | 0.7181 | 0.6839 | 2,245,876.00 |
| Mar 28 2024 | 0.696 | 0.0142 | 2.08% | 0.6832 | 0.7044 | 0.6692 | 2,442,084.00 |
| Mar 27 2024 | 0.6818 | -0.0367 | -5.11% | 0.7206 | 0.7374 | 0.6732 | 2,411,315.00 |
| Mar 26 2024 | 0.7185 | 0.0258 | 3.72% | 0.6943 | 0.7285 | 0.6851 | 2,841,004.00 |
| Mar 25 2024 | 0.6927 | 0.0108 | 1.58% | 0.6818 | 0.7047 | 0.6656 | 2,627,306.00 |
| Mar 24 2024 | 0.6819 | 0.0119 | 1.78% | 0.6694 | 0.6853 | 0.6547 | 1,719,765.00 |
| Mar 23 2024 | 0.670 | 0.0272 | 4.23% | 0.6482 | 0.690 | 0.6416 | 2,086,005.00 |
| Mar 22 2024 | 0.6428 | 0.0056 | 0.88% | 0.6355 | 0.6677 | 0.6206 | 3,090,702.00 |
| Mar 21 2024 | 0.6372 | -0.0086 | -1.33% | 0.6433 | 0.6581 | 0.624 | 2,741,398.00 |
| Mar 20 2024 | 0.6458 | 0.0747 | 13.08% | 0.5723 | 0.6501 | 0.5443 | 3,756,114.00 |
| Mar 19 2024 | 0.5711 | -0.0449 | -7.29% | 0.6152 | 0.6213 | 0.5463 | 4,913,504.00 |
| Mar 18 2024 | 0.616 | -0.0313 | -4.84% | 0.6467 | 0.6532 | 0.5994 | 4,267,495.00 |
| Mar 17 2024 | 0.6473 | 0.0208 | 3.32% | 0.6333 | 0.6573 | 0.5927 | 2,357,486.00 |
| Mar 16 2024 | 0.6265 | -0.0589 | -8.59% | 0.6818 | 0.7083 | 0.611 | 4,232,671.00 |
| Mar 15 2024 | 0.6854 | -0.0516 | -7.00% | 0.7373 | 0.7432 | 0.6324 | 6,741,555.00 |
| Mar 14 2024 | 0.737 | -0.0237 | -3.12% | 0.7593 | 0.7663 | 0.6904 | 4,102,267.00 |
| Mar 13 2024 | 0.7607 | -0.0036 | -0.47% | 0.7613 | 0.7802 | 0.7359 | 3,038,108.00 |
| Mar 12 2024 | 0.7643 | -0.0283 | -3.57% | 0.7929 | 0.8127 | 0.7193 | 4,059,143.00 |
| Mar 11 2024 | 0.7926 | 0.0094 | 1.20% | 0.7794 | 0.7965 | 0.7281 | 7,831,248.00 |
| Mar 10 2024 | 0.7832 | 0.0304 | 4.04% | 0.7563 | 0.8282 | 0.755 | 8,183,560.00 |
| Mar 09 2024 | 0.7528 | 0.0661 | 9.63% | 0.6874 | 0.7811 | 0.6816 | 6,514,579.00 |
| Mar 08 2024 | 0.6867 | -0.014 | -2.00% | 0.7037 | 0.920 | 0.6494 | 3,422,625.00 |
| Mar 07 2024 | 0.7007 | 0.0237 | 3.50% | 0.6815 | 0.711 | 0.6723 | 4,475,536.00 |
| Mar 06 2024 | 0.677 | 0.0279 | 4.30% | 0.6457 | 0.682 | 0.6122 | 4,832,592.00 |
| Mar 05 2024 | 0.6491 | -0.0416 | -6.02% | 0.685 | 0.7446 | 0.540 | 8,420,335.00 |
| Mar 04 2024 | 0.6907 | 0.0207 | 3.09% | 0.6749 | 0.7148 | 0.6553 | 4,752,491.00 |
| Mar 03 2024 | 0.670 | -0.022 | -3.18% | 0.6872 | 0.7301 | 0.596 | 6,091,481.00 |
| Mar 02 2024 | 0.692 | 0.0309 | 4.67% | 0.673 | 0.7098 | 0.6499 | 4,831,344.00 |
| Mar 01 2024 | 0.6611 | 0.0486 | 7.93% | 0.6015 | 0.6717 | 0.5884 | 7,237,458.00 |
| Feb 29 2024 | 0.6125 | 0.0561 | 10.08% | 0.5573 | 0.6164 | 0.5494 | 7,126,031.00 |
| Feb 28 2024 | 0.5564 | -0.0045 | -0.80% | 0.5639 | 0.5852 | 0.4815 | 6,013,772.00 |
| Feb 27 2024 | 0.5609 | 0.020 | 3.70% | 0.5432 | 0.5688 | 0.5323 | 4,073,249.00 |
| Feb 26 2024 | 0.5409 | 0.0218 | 4.20% | 0.5182 | 0.548 | 0.5149 | 3,516,984.00 |
| Feb 25 2024 | 0.5191 | -0.0008 | -0.15% | 0.5221 | 0.5229 | 0.5099 | 1,897,020.00 |
| Feb 24 2024 | 0.5199 | 0.022 | 4.42% | 0.4981 | 0.524 | 0.4891 | 2,738,467.00 |
| Feb 23 2024 | 0.4979 | -0.0025 | -0.50% | 0.5025 | 0.5083 | 0.4845 | 1,588,273.00 |
| Feb 22 2024 | 0.5004 | 0.0078 | 1.58% | 0.4905 | 0.5094 | 0.4794 | 1,215,351.00 |
| Feb 21 2024 | 0.4926 | -0.0218 | -4.24% | 0.5144 | 0.5149 | 0.4741 | 1,499,379.00 |
| Feb 20 2024 | 0.5144 | -0.012 | -2.28% | 0.532 | 0.5331 | 0.492 | 2,841,249.00 |
| Feb 19 2024 | 0.5264 | 0.0165 | 3.24% | 0.5105 | 0.5325 | 0.5049 | 2,478,734.00 |
| Feb 18 2024 | 0.5099 | 0.0034 | 0.67% | 0.5064 | 0.5159 | 0.4935 | 1,721,800.00 |
| Feb 17 2024 | 0.5065 | 0.0112 | 2.26% | 0.4953 | 0.5203 | 0.4837 | 2,006,622.00 |
| Feb 16 2024 | 0.4953 | 0.0017 | 0.34% | 0.4937 | 0.509 | 0.4841 | 1,840,544.00 |
| Feb 15 2024 | 0.4936 | 0.0139 | 2.90% | 0.4804 | 0.4989 | 0.4765 | 2,518,354.00 |
| Feb 14 2024 | 0.4797 | 0.0138 | 2.96% | 0.4662 | 0.4826 | 0.4617 | 3,174,456.00 |
| Feb 13 2024 | 0.4659 | -0.0161 | -3.34% | 0.4816 | 0.4854 | 0.4551 | 1,753,740.00 |
| Feb 12 2024 | 0.482 | 0.0154 | 3.30% | 0.4669 | 0.4844 | 0.4563 | 1,856,070.00 |
| Feb 11 2024 | 0.4666 | -0.0047 | -1.00% | 0.4708 | 0.4763 | 0.4652 | 978,991.00 |
| Feb 10 2024 | 0.4713 | -0.0014 | -0.30% | 0.473 | 0.4785 | 0.4632 | 1,268,975.00 |
| Feb 09 2024 | 0.4727 | 0.0209 | 4.63% | 0.4534 | 0.4743 | 0.4527 | 1,448,645.00 |
| Feb 08 2024 | 0.4518 | 0.006 | 1.35% | 0.4466 | 0.4528 | 0.4342 | 2,188,954.00 |
| Feb 07 2024 | 0.4458 | 0.0123 | 2.84% | 0.4336 | 0.4485 | 0.426 | 1,573,870.00 |
| Feb 06 2024 | 0.4335 | 0.0029 | 0.67% | 0.4299 | 0.4499 | 0.42244 | 1,436,371.00 |
| Feb 05 2024 | 0.4306 | 0.0031 | 0.73% | 0.4271 | 0.4373 | 0.4177 | 1,113,442.00 |
| Feb 04 2024 | 0.4275 | -0.0108 | -2.46% | 0.4383 | 0.4383 | 0.4258 | 491,813.00 |
| Feb 03 2024 | 0.4383 | -0.0045 | -1.02% | 0.4431 | 0.4473 | 0.4362 | 399,776.00 |
| Feb 02 2024 | 0.4428 | 0.0029 | 0.66% | 0.4393 | 0.4486 | 0.4355 | 741,811.00 |
| Feb 01 2024 | 0.4399 | 0.0027 | 0.62% | 0.4373 | 0.441 | 0.4264 | 1,450,619.00 |
| Jan 31 2024 | 0.4372 | -0.0167 | -3.68% | 0.4559 | 0.4559 | 0.435 | 1,575,639.00 |
| Jan 30 2024 | 0.4539 | -0.0109 | -2.35% | 0.4626 | 0.4684 | 0.4523 | 783,475.00 |
| Jan 29 2024 | 0.4648 | 0.0145 | 3.22% | 0.4495 | 0.4659 | 0.4403 | 1,026,667.00 |
| Jan 28 2024 | 0.4503 | -0.0043 | -0.95% | 0.4554 | 0.4696 | 0.4463 | 744,648.00 |
| Jan 27 2024 | 0.4546 | 0.0023 | 0.51% | 0.4529 | 0.4572 | 0.4459 | 630,781.00 |
