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 |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.321 | -0.0112 | -3.37% | 0.3312 | 0.3381 | 0.3162 | 1,009,981.00 |
| Jul 22 2024 | 0.3322 | -0.016 | -4.60% | 0.3482 | 0.3495 | 0.3287 | 936,469.00 |
| Jul 21 2024 | 0.3482 | 0.0025 | 0.72% | 0.3462 | 0.3505 | 0.3285 | 562,965.00 |
| Jul 20 2024 | 0.3457 | 0.0042 | 1.23% | 0.3412 | 0.3502 | 0.3387 | 641,110.00 |
| Jul 19 2024 | 0.3415 | 0.0198 | 6.15% | 0.3214 | 0.3445 | 0.3154 | 1,665,359.00 |
| Jul 18 2024 | 0.3217 | -0.0122 | -3.65% | 0.3337 | 0.3485 | 0.3156 | 1,886,766.00 |
| Jul 17 2024 | 0.3339 | -0.0021 | -0.63% | 0.3364 | 0.3454 | 0.3326 | 897,443.00 |
| Jul 16 2024 | 0.336 | -0.0043 | -1.26% | 0.3402 | 0.3439 | 0.3232 | 1,417,601.00 |
| Jul 15 2024 | 0.3403 | 0.017 | 5.26% | 0.3238 | 0.3426 | 0.3228 | 1,397,823.00 |
| Jul 14 2024 | 0.3233 | 0.0063 | 1.99% | 0.3169 | 0.3262 | 0.3127 | 1,133,380.00 |
| Jul 13 2024 | 0.317 | 0.0051 | 1.64% | 0.312 | 0.3186 | 0.3095 | 865,094.00 |
| Jul 12 2024 | 0.3119 | 0.0128 | 4.28% | 0.2992 | 0.3121 | 0.2963 | 1,156,076.00 |
| Jul 11 2024 | 0.2991 | -0.0021 | -0.70% | 0.301 | 0.3107 | 0.2969 | 1,111,272.00 |
| Jul 10 2024 | 0.3012 | 0.0044 | 1.48% | 0.2969 | 0.3053 | 0.2932 | 1,209,116.00 |
| Jul 09 2024 | 0.2968 | 0.0058 | 1.99% | 0.2898 | 0.2987 | 0.2888 | 1,996,049.00 |
| Jul 08 2024 | 0.291 | 0.0073 | 2.57% | 0.2841 | 0.304 | 0.2708 | 2,647,232.00 |
| Jul 07 2024 | 0.2837 | -0.021 | -6.89% | 0.3042 | 0.3053 | 0.2821 | 1,304,681.00 |
| Jul 06 2024 | 0.3047 | 0.0244 | 8.70% | 0.2807 | 0.306 | 0.2786 | 2,268,847.00 |
| Jul 05 2024 | 0.2803 | -0.0013 | -0.46% | 0.2804 | 0.2852 | 0.2444 | 3,962,068.00 |
| Jul 04 2024 | 0.2816 | -0.0319 | -10.18% | 0.3136 | 0.3159 | 0.2796 | 2,386,919.00 |
| Jul 03 2024 | 0.3135 | -0.0161 | -4.88% | 0.3295 | 0.331 | 0.3105 | 1,490,318.00 |
| Jul 02 2024 | 0.3296 | 0.0017 | 0.52% | 0.3274 | 0.336 | 0.323 | 949,097.00 |
| Jul 01 2024 | 0.3279 | -0.0027 | -0.82% | 0.3301 | 0.3362 | 0.3253 | 774,353.00 |
| Jun 30 2024 | 0.3306 | 0.0052 | 1.60% | 0.3253 | 0.3325 | 0.3218 | 585,707.00 |
| Jun 29 2024 | 0.3254 | -0.010 | -2.98% | 0.3356 | 0.3419 | 0.324 | 456,624.00 |
| Jun 28 2024 | 0.3354 | -0.0045 | -1.32% | 0.3401 | 0.3446 | 0.3348 | 1,339,481.00 |
| Jun 27 2024 | 0.3399 | 0.006 | 1.80% | 0.3338 | 0.3435 | 0.3286 | 615,718.00 |
| Jun 26 2024 | 0.3339 | -0.0033 | -0.98% | 0.3371 | 0.3404 | 0.3288 | 726,436.00 |
| Jun 25 2024 | 0.3372 | 0.0094 | 2.87% | 0.3278 | 0.3413 | 0.3259 | 725,530.00 |
| Jun 24 2024 | 0.3278 | 0.0069 | 2.15% | 0.3213 | 0.3279 | 0.3057 | 1,781,153.00 |
| Jun 23 2024 | 0.3209 | -0.0097 | -2.93% | 0.3302 | 0.3352 | 0.3179 | 866,988.00 |
| Jun 22 2024 | 0.3306 | -0.0008 | -0.24% | 0.3312 | 0.3336 | 0.3271 | 535,359.00 |
| Jun 21 2024 | 0.3314 | 0.0018 | 0.55% | 0.3296 | 0.338 | 0.326 | 1,398,647.00 |
| Jun 20 2024 | 0.3296 | 0.0052 | 1.60% | 0.3232 | 0.3414 | 0.3224 | 1,360,506.00 |
| Jun 19 2024 | 0.3244 | 0.0123 | 3.94% | 0.3112 | 0.3274 | 0.3098 | 1,558,772.00 |
| Jun 18 2024 | 0.3121 | -0.025 | -7.42% | 0.3382 | 0.3384 | 0.2922 | 3,937,199.00 |
| Jun 17 2024 | 0.3371 | -0.0458 | -11.96% | 0.3825 | 0.3848 | 0.3327 | 2,397,312.00 |
| Jun 16 2024 | 0.3829 | -0.001 | -0.26% | 0.384 | 0.3865 | 0.3791 | 405,913.00 |
| Jun 15 2024 | 0.3839 | 0.0054 | 1.43% | 0.3783 | 0.3863 | 0.3766 | 429,685.00 |
| Jun 14 2024 | 0.3785 | -0.0141 | -3.59% | 0.3933 | 0.3978 | 0.3701 | 1,960,340.00 |
| Jun 13 2024 | 0.3926 | -0.0184 | -4.48% | 0.4106 | 0.4118 | 0.3891 | 1,083,532.00 |
| Jun 12 2024 | 0.411 | 0.0184 | 4.69% | 0.3924 | 0.4185 | 0.3844 | 1,114,165.00 |
| Jun 11 2024 | 0.3926 | -0.0203 | -4.92% | 0.4129 | 0.4151 | 0.3865 | 1,211,622.00 |
| Jun 10 2024 | 0.4129 | -0.0094 | -2.23% | 0.4223 | 0.4254 | 0.410 | 859,025.00 |
| Jun 09 2024 | 0.4223 | 0.0119 | 2.90% | 0.4096 | 0.4239 | 0.405 | 1,295,751.00 |
| Jun 08 2024 | 0.4104 | -0.0243 | -5.59% | 0.4311 | 0.4373 | 0.4057 | 1,266,256.00 |
| Jun 07 2024 | 0.4347 | -0.0388 | -8.19% | 0.4744 | 0.4795 | 0.402 | 1,862,693.00 |
| Jun 06 2024 | 0.4735 | 0.0028 | 0.59% | 0.4711 | 0.4924 | 0.4625 | 2,085,700.00 |
| Jun 05 2024 | 0.4707 | 0.0086 | 1.86% | 0.4638 | 0.4761 | 0.4603 | 962,315.00 |
| Jun 04 2024 | 0.4621 | 0.0086 | 1.90% | 0.4541 | 0.464 | 0.4449 | 1,238,010.00 |
| Jun 03 2024 | 0.4535 | 0.0172 | 3.94% | 0.435 | 0.4717 | 0.4298 | 1,872,487.00 |
| Jun 02 2024 | 0.4363 | -0.0011 | -0.25% | 0.4371 | 0.4523 | 0.4353 | 1,156,513.00 |
| Jun 01 2024 | 0.4374 | 0.0055 | 1.27% | 0.4318 | 0.4435 | 0.4301 | 542,279.00 |
| May 31 2024 | 0.4319 | -0.0065 | -1.48% | 0.438 | 0.4448 | 0.4248 | 1,168,090.00 |
| May 30 2024 | 0.4384 | -0.0045 | -1.02% | 0.4435 | 0.4517 | 0.4285 | 1,036,228.00 |
| May 29 2024 | 0.4429 | -0.0065 | -1.45% | 0.4494 | 0.4613 | 0.4417 | 1,123,125.00 |
| May 28 2024 | 0.4494 | -0.0095 | -2.07% | 0.4593 | 0.4617 | 0.4399 | 964,786.00 |
| May 27 2024 | 0.4589 | 0.018 | 4.08% | 0.4413 | 0.4673 | 0.4369 | 1,140,333.00 |
| May 26 2024 | 0.4409 | -0.0157 | -3.44% | 0.4569 | 0.4571 | 0.4377 | 494,782.00 |
| May 25 2024 | 0.4566 | 0.0093 | 2.08% | 0.4476 | 0.4595 | 0.4465 | 392,725.00 |
| May 24 2024 | 0.4473 | 0.0052 | 1.18% | 0.4413 | 0.4527 | 0.4331 | 677,176.00 |
| May 23 2024 | 0.4421 | -0.0142 | -3.11% | 0.4571 | 0.4647 | 0.4155 | 1,445,841.00 |
| May 22 2024 | 0.4563 | -0.0096 | -2.06% | 0.4659 | 0.4694 | 0.4501 | 993,244.00 |
| May 21 2024 | 0.4659 | -0.0012 | -0.26% | 0.468 | 0.4741 | 0.4607 | 993,259.00 |
| May 20 2024 | 0.4671 | 0.0418 | 9.83% | 0.4255 | 0.4679 | 0.4197 | 1,067,339.00 |
| May 19 2024 | 0.4253 | -0.0214 | -4.79% | 0.446 | 0.4506 | 0.4231 | 499,848.00 |
| May 18 2024 | 0.4467 | -0.0016 | -0.36% | 0.4481 | 0.4499 | 0.4415 | 375,992.00 |
| May 17 2024 | 0.4483 | 0.0114 | 2.61% | 0.4361 | 0.4557 | 0.4321 | 718,093.00 |
| May 16 2024 | 0.4369 | -0.0016 | -0.36% | 0.4387 | 0.4423 | 0.4249 | 544,604.00 |
| May 15 2024 | 0.4385 | 0.0326 | 8.03% | 0.407 | 0.4434 | 0.4041 | 839,408.00 |
| May 14 2024 | 0.4059 | -0.0102 | -2.45% | 0.415 | 0.4187 | 0.405 | 607,079.00 |
| May 13 2024 | 0.4161 | -0.0003 | -0.07% | 0.4171 | 0.4277 | 0.4009 | 1,032,547.00 |
| May 12 2024 | 0.4164 | -0.0037 | -0.88% | 0.4204 | 0.4255 | 0.4137 | 506,307.00 |
| May 11 2024 | 0.4201 | -0.0016 | -0.38% | 0.4221 | 0.430 | 0.4191 | 435,624.00 |
| May 10 2024 | 0.4217 | -0.0208 | -4.70% | 0.4418 | 0.4493 | 0.4178 | 984,563.00 |
| May 09 2024 | 0.4425 | 0.0114 | 2.64% | 0.4306 | 0.4457 | 0.4217 | 726,867.00 |
| May 08 2024 | 0.4311 | -0.0022 | -0.51% | 0.4334 | 0.4393 | 0.4229 | 1,119,737.00 |
| May 07 2024 | 0.4333 | -0.0096 | -2.17% | 0.4438 | 0.4475 | 0.4311 | 1,029,718.00 |
| May 06 2024 | 0.4429 | -0.009 | -1.99% | 0.4525 | 0.4709 | 0.4425 | 1,664,010.00 |
| May 05 2024 | 0.4519 | 0.0029 | 0.65% | 0.4496 | 0.4581 | 0.4411 | 772,458.00 |
| May 04 2024 | 0.449 | -0.0022 | -0.49% | 0.4519 | 0.4558 | 0.4461 | 932,013.00 |
| May 03 2024 | 0.4512 | 0.0171 | 3.94% | 0.435 | 0.4551 | 0.4283 | 1,098,929.00 |
| May 02 2024 | 0.4341 | 0.0103 | 2.43% | 0.4239 | 0.4391 | 0.4115 | 2,197,263.00 |
| May 01 2024 | 0.4238 | 0.0062 | 1.48% | 0.4179 | 0.4292 | 0.3956 | 2,733,406.00 |
| Apr 30 2024 | 0.4176 | -0.0258 | -5.82% | 0.443 | 0.4486 | 0.402 | 1,920,947.00 |
| Apr 29 2024 | 0.4434 | -0.0045 | -1.00% | 0.4482 | 0.4529 | 0.4312 | 1,046,902.00 |
| Apr 28 2024 | 0.4479 | -0.0078 | -1.71% | 0.4563 | 0.4673 | 0.446 | 675,711.00 |
| Apr 27 2024 | 0.4557 | 0.0008 | 0.18% | 0.4557 | 0.4627 | 0.4403 | 971,005.00 |
| Apr 26 2024 | 0.4549 | -0.0082 | -1.77% | 0.4637 | 0.4671 | 0.4487 | 1,863,184.00 |
| Apr 25 2024 | 0.4631 | -0.0009 | -0.19% | 0.4636 | 0.4717 | 0.4446 | 1,802,228.00 |
