Register to chat with like-minded investors on our interactive forums.
SANDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.3277 | 0.0212 | 6.92% | 0.3074 | 0.3296 | 0.3063 | 732,939.00 |
| Jul 25 2024 | 0.3065 | -0.0114 | -3.59% | 0.3186 | 0.3198 | 0.2965 | 1,467,914.00 |
| Jul 24 2024 | 0.3179 | -0.00349 | -1.09% | 0.3213 | 0.3324 | 0.3163 | 942,510.00 |
| Jul 23 2024 | 0.32139 | -0.01081 | -3.25% | 0.3311 | 0.3381 | 0.3162 | 1,136,517.00 |
| Jul 22 2024 | 0.3322 | -0.0149 | -4.29% | 0.34909 | 0.3495 | 0.3287 | 802,482.00 |
| Jul 21 2024 | 0.3471 | 0.0013 | 0.38% | 0.3461 | 0.3505 | 0.3285 | 645,272.00 |
| Jul 20 2024 | 0.3458 | 0.0047 | 1.38% | 0.3412 | 0.3502 | 0.33796 | 720,611.00 |
| Jul 19 2024 | 0.3411 | 0.0196 | 6.10% | 0.3223 | 0.3445 | 0.3154 | 1,728,578.00 |
| Jul 18 2024 | 0.3215 | -0.0141 | -4.20% | 0.3358 | 0.3485 | 0.3156 | 2,162,333.00 |
| Jul 17 2024 | 0.3356 | -0.0004 | -0.12% | 0.337 | 0.3454 | 0.3326 | 989,563.00 |
| Jul 16 2024 | 0.336 | -0.0039 | -1.15% | 0.3409 | 0.3439 | 0.3232 | 1,573,154.00 |
| Jul 15 2024 | 0.3399 | 0.0165 | 5.10% | 0.3238 | 0.3426 | 0.3228 | 2,044,190.00 |
| Jul 14 2024 | 0.3234 | 0.0067 | 2.12% | 0.3169 | 0.3262 | 0.3127 | 1,150,485.00 |
| Jul 13 2024 | 0.3167 | 0.0063 | 2.03% | 0.3119 | 0.3186 | 0.3095 | 915,791.00 |
| Jul 12 2024 | 0.3104 | 0.0114 | 3.81% | 0.2994 | 0.3117 | 0.2963 | 1,168,714.00 |
| Jul 11 2024 | 0.299 | -0.0018 | -0.60% | 0.3009 | 0.3107 | 0.2969 | 1,198,128.00 |
| Jul 10 2024 | 0.3008 | 0.0043 | 1.45% | 0.2964 | 0.3053 | 0.2932 | 1,256,025.00 |
| Jul 09 2024 | 0.2965 | 0.0059 | 2.03% | 0.2904 | 0.2987 | 0.2888 | 2,321,330.00 |
| Jul 08 2024 | 0.2906 | 0.008 | 2.83% | 0.2841 | 0.30402 | 0.2708 | 2,403,983.00 |
| Jul 07 2024 | 0.2826 | -0.0219 | -7.19% | 0.3035 | 0.3053 | 0.2824 | 1,391,944.00 |
| Jul 06 2024 | 0.3045 | 0.0245 | 8.75% | 0.2803 | 0.306 | 0.2786 | 2,450,595.00 |
| Jul 05 2024 | 0.280 | -0.0021 | -0.74% | 0.2781 | 0.2852 | 0.2444 | 4,869,852.00 |
| Jul 04 2024 | 0.2821 | -0.0322 | -10.24% | 0.3143 | 0.31889 | 0.2796 | 2,596,868.00 |
| Jul 03 2024 | 0.3143 | -0.01399 | -4.26% | 0.3298 | 0.331 | 0.3105 | 1,575,107.00 |
| Jul 02 2024 | 0.32829 | 0.00149 | 0.46% | 0.32706 | 0.336 | 0.323 | 1,065,962.00 |
| Jul 01 2024 | 0.3268 | -0.0045 | -1.36% | 0.3339 | 0.33758 | 0.31486 | 724,268.00 |
| Jun 30 2024 | 0.3313 | 0.0059 | 1.81% | 0.3258 | 0.3325 | 0.3218 | 665,516.00 |
| Jun 29 2024 | 0.3254 | -0.010 | -2.98% | 0.3351 | 0.3419 | 0.324 | 507,556.00 |
| Jun 28 2024 | 0.3354 | -0.00468 | -1.38% | 0.3387 | 0.3446 | 0.3348 | 1,381,768.00 |
| Jun 27 2024 | 0.34008 | 0.00668 | 2.00% | 0.3342 | 0.3435 | 0.3286 | 704,155.00 |
| Jun 26 2024 | 0.3334 | -0.0038 | -1.13% | 0.33716 | 0.3404 | 0.3288 | 851,330.00 |
| Jun 25 2024 | 0.3372 | 0.0105 | 3.21% | 0.328 | 0.3413 | 0.3259 | 781,650.00 |
| Jun 24 2024 | 0.3267 | 0.0059 | 1.84% | 0.3213 | 0.3275 | 0.3057 | 1,959,604.00 |
| Jun 23 2024 | 0.3208 | -0.0094 | -2.85% | 0.3323 | 0.3352 | 0.3179 | 983,487.00 |
| Jun 22 2024 | 0.3302 | -0.0011 | -0.33% | 0.3312 | 0.3336 | 0.3271 | 587,550.00 |
| Jun 21 2024 | 0.3313 | 0.0018 | 0.55% | 0.330 | 0.338 | 0.326 | 1,511,799.00 |
| Jun 20 2024 | 0.3295 | 0.0071 | 2.20% | 0.323 | 0.3414 | 0.3224 | 1,437,472.00 |
| Jun 19 2024 | 0.3224 | 0.0109 | 3.50% | 0.3112 | 0.33948 | 0.3098 | 1,735,118.00 |
| Jun 18 2024 | 0.3115 | -0.0255 | -7.57% | 0.338 | 0.3384 | 0.2922 | 5,244,517.00 |
| Jun 17 2024 | 0.337 | -0.0447 | -11.71% | 0.3825 | 0.3848 | 0.3327 | 4,779,315.00 |
| Jun 16 2024 | 0.3817 | -0.0018 | -0.47% | 0.3841 | 0.3865 | 0.3791 | 493,125.00 |
| Jun 15 2024 | 0.3835 | 0.00508 | 1.34% | 0.3779 | 0.3863 | 0.3766 | 460,156.00 |
| Jun 14 2024 | 0.37842 | -0.01508 | -3.83% | 0.3938 | 0.3978 | 0.3701 | 2,547,619.00 |
| Jun 13 2024 | 0.3935 | -0.0175 | -4.26% | 0.4105 | 0.4118 | 0.3888 | 1,331,737.00 |
| Jun 12 2024 | 0.411 | 0.01831 | 4.66% | 0.3934 | 0.4185 | 0.3844 | 1,256,769.00 |
| Jun 11 2024 | 0.39269 | -0.02131 | -5.15% | 0.4125 | 0.4151 | 0.3865 | 1,568,536.00 |
| Jun 10 2024 | 0.414 | -0.0077 | -1.83% | 0.4223 | 0.4254 | 0.40981 | 1,983,024.00 |
| Jun 09 2024 | 0.4217 | 0.0106 | 2.58% | 0.4091 | 0.4239 | 0.405 | 1,392,494.00 |
| Jun 08 2024 | 0.4111 | -0.0244 | -5.60% | 0.4306 | 0.4373 | 0.4057 | 1,340,576.00 |
| Jun 07 2024 | 0.4355 | -0.03719 | -7.87% | 0.4745 | 0.4795 | 0.4003 | 2,419,903.00 |
| Jun 06 2024 | 0.47269 | 0.00049 | 0.10% | 0.4707 | 0.4924 | 0.4625 | 2,880,331.00 |
| Jun 05 2024 | 0.4722 | 0.0099 | 2.14% | 0.46589 | 0.4761 | 0.4603 | 2,428,247.00 |
| Jun 04 2024 | 0.4623 | 0.0104 | 2.30% | 0.4539 | 0.464 | 0.4449 | 1,423,326.00 |
| Jun 03 2024 | 0.4519 | 0.0153 | 3.50% | 0.4355 | 0.4717 | 0.4298 | 2,091,754.00 |
| Jun 02 2024 | 0.4366 | -0.0006 | -0.14% | 0.4375 | 0.4523 | 0.4353 | 1,212,692.00 |
| Jun 01 2024 | 0.4372 | 0.0043 | 0.99% | 0.4318 | 0.4435 | 0.4301 | 603,592.00 |
| May 31 2024 | 0.4329 | -0.006 | -1.37% | 0.4384 | 0.4448 | 0.4248 | 1,232,584.00 |
| May 30 2024 | 0.4389 | -0.0047 | -1.06% | 0.4446 | 0.4517 | 0.4285 | 1,138,971.00 |
| May 29 2024 | 0.4436 | -0.00624 | -1.39% | 0.4494 | 0.4613 | 0.4417 | 1,272,119.00 |
| May 28 2024 | 0.44984 | -0.00898 | -1.96% | 0.4603 | 0.4617 | 0.4399 | 1,123,215.00 |
| May 27 2024 | 0.45882 | 0.01742 | 3.95% | 0.4408 | 0.4673 | 0.4369 | 1,858,872.00 |
| May 26 2024 | 0.4414 | -0.0147 | -3.22% | 0.4567 | 0.4571 | 0.4377 | 582,731.00 |
| May 25 2024 | 0.4561 | 0.0091 | 2.04% | 0.4465 | 0.4595 | 0.4465 | 442,141.00 |
| May 24 2024 | 0.447 | 0.0045 | 1.02% | 0.4421 | 0.4527 | 0.4331 | 771,861.00 |
| May 23 2024 | 0.4425 | -0.0132 | -2.90% | 0.457 | 0.4647 | 0.4155 | 1,687,168.00 |
| May 22 2024 | 0.4557 | -0.0104 | -2.23% | 0.4659 | 0.485 | 0.4501 | 1,088,348.00 |
| May 21 2024 | 0.4661 | -0.0004 | -0.09% | 0.468 | 0.4741 | 0.4607 | 1,242,549.00 |
| May 20 2024 | 0.4665 | 0.041 | 9.64% | 0.4255 | 0.4679 | 0.4197 | 1,497,864.00 |
| May 19 2024 | 0.4255 | -0.0204 | -4.58% | 0.4463 | 0.4506 | 0.4231 | 643,675.00 |
| May 18 2024 | 0.4459 | -0.0014 | -0.31% | 0.4485 | 0.4499 | 0.4415 | 413,181.00 |
| May 17 2024 | 0.4473 | 0.011 | 2.52% | 0.437 | 0.4557 | 0.4321 | 792,347.00 |
| May 16 2024 | 0.4363 | -0.003 | -0.68% | 0.440 | 0.4423 | 0.4249 | 704,152.00 |
| May 15 2024 | 0.4393 | 0.0335 | 8.26% | 0.4069 | 0.4434 | 0.4041 | 997,339.00 |
| May 14 2024 | 0.4058 | -0.01001 | -2.41% | 0.4161 | 0.4187 | 0.405 | 713,183.00 |
| May 13 2024 | 0.41581 | 0.00011 | 0.03% | 0.4071 | 0.4277 | 0.4006 | 1,160,603.00 |
| May 12 2024 | 0.4157 | -0.0039 | -0.93% | 0.4219 | 0.4255 | 0.4137 | 501,934.00 |
| May 11 2024 | 0.4196 | -0.0021 | -0.50% | 0.4227 | 0.430 | 0.4191 | 453,073.00 |
| May 10 2024 | 0.4217 | -0.0202 | -4.57% | 0.4425 | 0.4493 | 0.4178 | 1,078,501.00 |
| May 09 2024 | 0.4419 | 0.0102 | 2.36% | 0.4304 | 0.4457 | 0.4217 | 860,666.00 |
| May 08 2024 | 0.4317 | -0.0026 | -0.60% | 0.4334 | 0.4393 | 0.4229 | 1,262,720.00 |
| May 07 2024 | 0.4343 | -0.0091 | -2.05% | 0.4443 | 0.44901 | 0.4311 | 1,125,405.00 |
| May 06 2024 | 0.4434 | -0.0083 | -1.84% | 0.4525 | 0.4709 | 0.4425 | 1,669,798.00 |
| May 05 2024 | 0.4517 | 0.0018 | 0.40% | 0.4496 | 0.4581 | 0.4411 | 795,332.00 |
| May 04 2024 | 0.4499 | -0.0014 | -0.31% | 0.4519 | 0.4558 | 0.4461 | 950,919.00 |
| May 03 2024 | 0.4513 | 0.0168 | 3.87% | 0.4345 | 0.4551 | 0.4283 | 1,248,689.00 |
| May 02 2024 | 0.4345 | 0.0102 | 2.40% | 0.4238 | 0.4391 | 0.4115 | 2,256,629.00 |
| May 01 2024 | 0.4243 | 0.0049 | 1.17% | 0.4174 | 0.4292 | 0.3956 | 2,845,779.00 |
| Apr 30 2024 | 0.4194 | -0.0249 | -5.60% | 0.443 | 0.4486 | 0.402 | 2,150,267.00 |
| Apr 29 2024 | 0.4443 | -0.0039 | -0.87% | 0.430 | 0.4529 | 0.430 | 1,683,136.00 |
| Apr 28 2024 | 0.4482 | -0.0086 | -1.88% | 0.4563 | 0.4673 | 0.446 | 693,125.00 |
| Apr 27 2024 | 0.4568 | 0.0017 | 0.37% | 0.456 | 0.4627 | 0.4403 | 1,028,553.00 |
