SANDUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 27 2024 | 0.338 | 0.010 | 3.05% | 0.329 | 0.341 | 0.326 | 270,090.00 |
Jul 26 2024 | 0.328 | 0.021 | 6.84% | 0.308 | 0.329 | 0.307 | 23,158.00 |
Jul 25 2024 | 0.307 | -0.011 | -3.46% | 0.318 | 0.319 | 0.297 | 86,234.00 |
Jul 24 2024 | 0.318 | -0.003 | -0.93% | 0.322 | 0.332 | 0.317 | 87,722.00 |
Jul 23 2024 | 0.321 | -0.011 | -3.31% | 0.331 | 0.337 | 0.317 | 160,525.00 |
Jul 22 2024 | 0.332 | -0.015 | -4.32% | 0.349 | 0.349 | 0.329 | 79,946.00 |
Jul 21 2024 | 0.347 | 0.001 | 0.29% | 0.347 | 0.350 | 0.329 | 147,471.00 |
Jul 20 2024 | 0.346 | 0.005 | 1.47% | 0.341 | 0.349 | 0.339 | 94,560.00 |
Jul 19 2024 | 0.341 | 0.020 | 6.23% | 0.322 | 0.344 | 0.316 | 77,924.00 |
Jul 18 2024 | 0.321 | -0.013 | -3.89% | 0.335 | 0.348 | 0.316 | 130,959.00 |
Jul 17 2024 | 0.334 | -0.002 | -0.60% | 0.337 | 0.345 | 0.333 | 45,052.00 |
Jul 16 2024 | 0.336 | -0.003 | -0.88% | 0.341 | 0.343 | 0.324 | 76,270.00 |
Jul 15 2024 | 0.339 | 0.016 | 4.95% | 0.324 | 0.342 | 0.323 | 84,978.00 |
Jul 14 2024 | 0.323 | 0.007 | 2.22% | 0.317 | 0.326 | 0.313 | 79,500.00 |
Jul 13 2024 | 0.316 | 0.005 | 1.61% | 0.312 | 0.318 | 0.310 | 76,602.00 |
Jul 12 2024 | 0.311 | 0.012 | 4.01% | 0.300 | 0.311 | 0.297 | 43,116.00 |
Jul 11 2024 | 0.299 | -0.002 | -0.66% | 0.301 | 0.310 | 0.297 | 70,957.00 |
Jul 10 2024 | 0.301 | 0.005 | 1.69% | 0.296 | 0.305 | 0.294 | 59,283.00 |
Jul 09 2024 | 0.296 | 0.005 | 1.72% | 0.290 | 0.298 | 0.289 | 125,621.00 |
Jul 08 2024 | 0.291 | 0.007 | 2.46% | 0.284 | 0.304 | 0.271 | 283,924.00 |
Jul 07 2024 | 0.284 | -0.021 | -6.89% | 0.304 | 0.305 | 0.283 | 187,093.00 |
Jul 06 2024 | 0.305 | 0.025 | 8.93% | 0.281 | 0.305 | 0.279 | 180,846.00 |
Jul 05 2024 | 0.280 | -0.002 | -0.71% | 0.282 | 0.284 | 0.247 | 614,608.00 |
Jul 04 2024 | 0.282 | -0.032 | -10.19% | 0.314 | 0.316 | 0.280 | 337,083.00 |
Jul 03 2024 | 0.314 | -0.016 | -4.85% | 0.331 | 0.331 | 0.311 | 191,888.00 |
Jul 02 2024 | 0.330 | 0.002 | 0.61% | 0.327 | 0.336 | 0.324 | 84,297.00 |
Jul 01 2024 | 0.328 | -0.003 | -0.91% | 0.330 | 0.336 | 0.326 | 21,132.00 |
Jun 30 2024 | 0.331 | 0.005 | 1.53% | 0.327 | 0.332 | 0.323 | 35,675.00 |
Jun 29 2024 | 0.326 | -0.010 | -2.98% | 0.336 | 0.342 | 0.325 | 14,523.00 |
Jun 28 2024 | 0.336 | -0.004 | -1.18% | 0.339 | 0.345 | 0.336 | 218,138.00 |
Jun 27 2024 | 0.340 | 0.006 | 1.80% | 0.334 | 0.343 | 0.329 | 157,248.00 |
Jun 26 2024 | 0.334 | -0.003 | -0.89% | 0.336 | 0.340 | 0.329 | 151,135.00 |
Jun 25 2024 | 0.337 | 0.009 | 2.74% | 0.328 | 0.341 | 0.327 | 149,504.00 |
Jun 24 2024 | 0.328 | 0.007 | 2.18% | 0.321 | 0.328 | 0.306 | 385,722.00 |
Jun 23 2024 | 0.321 | -0.010 | -3.02% | 0.331 | 0.335 | 0.319 | 205,202.00 |
Jun 22 2024 | 0.331 | -0.001 | -0.30% | 0.331 | 0.333 | 0.328 | 156,045.00 |
Jun 21 2024 | 0.332 | 0.002 | 0.61% | 0.329 | 0.338 | 0.327 | 242,590.00 |
Jun 20 2024 | 0.330 | 0.006 | 1.85% | 0.323 | 0.341 | 0.323 | 335,882.00 |
Jun 19 2024 | 0.324 | 0.012 | 3.85% | 0.312 | 0.327 | 0.311 | 193,022.00 |
Jun 18 2024 | 0.312 | -0.025 | -7.42% | 0.338 | 0.338 | 0.299 | 268,152.00 |
Jun 17 2024 | 0.337 | -0.046 | -12.01% | 0.382 | 0.384 | 0.333 | 415,709.00 |
Jun 16 2024 | 0.383 | -0.001 | -0.26% | 0.384 | 0.386 | 0.380 | 22,052.00 |
Jun 15 2024 | 0.384 | 0.005 | 1.32% | 0.378 | 0.386 | 0.377 | 49,034.00 |
Jun 14 2024 | 0.379 | -0.014 | -3.56% | 0.394 | 0.397 | 0.371 | 153,177.00 |
Jun 13 2024 | 0.393 | -0.018 | -4.38% | 0.410 | 0.411 | 0.390 | 116,274.00 |
Jun 12 2024 | 0.411 | 0.018 | 4.58% | 0.393 | 0.418 | 0.385 | 165,528.00 |
Jun 11 2024 | 0.393 | -0.021 | -5.07% | 0.413 | 0.415 | 0.388 | 173,254.00 |
Jun 10 2024 | 0.414 | -0.008 | -1.90% | 0.421 | 0.424 | 0.411 | 99,343.00 |
Jun 09 2024 | 0.422 | 0.011 | 2.68% | 0.409 | 0.423 | 0.406 | 117,434.00 |
Jun 08 2024 | 0.411 | -0.024 | -5.52% | 0.432 | 0.437 | 0.407 | 200,520.00 |
Jun 07 2024 | 0.435 | -0.039 | -8.23% | 0.474 | 0.479 | 0.405 | 355,077.00 |
Jun 06 2024 | 0.474 | 0.004 | 0.85% | 0.471 | 0.491 | 0.463 | 506,141.00 |
Jun 05 2024 | 0.470 | 0.007 | 1.51% | 0.464 | 0.476 | 0.461 | 195,104.00 |
Jun 04 2024 | 0.463 | 0.010 | 2.21% | 0.454 | 0.463 | 0.445 | 129,409.00 |
Jun 03 2024 | 0.453 | 0.017 | 3.90% | 0.435 | 0.471 | 0.430 | 241,925.00 |
Jun 02 2024 | 0.436 | -0.002 | -0.46% | 0.439 | 0.452 | 0.436 | 105,882.00 |
Jun 01 2024 | 0.438 | 0.005 | 1.15% | 0.432 | 0.443 | 0.431 | 62,241.00 |
May 31 2024 | 0.433 | -0.006 | -1.37% | 0.438 | 0.441 | 0.426 | 83,075.00 |
May 30 2024 | 0.439 | -0.005 | -1.13% | 0.445 | 0.451 | 0.429 | 95,223.00 |
May 29 2024 | 0.444 | -0.006 | -1.33% | 0.449 | 0.461 | 0.443 | 116,020.00 |
May 28 2024 | 0.450 | -0.009 | -1.96% | 0.460 | 0.462 | 0.441 | 96,650.00 |
May 27 2024 | 0.459 | 0.017 | 3.85% | 0.441 | 0.467 | 0.438 | 66,049.00 |
May 26 2024 | 0.442 | -0.015 | -3.28% | 0.456 | 0.456 | 0.438 | 45,025.00 |
May 25 2024 | 0.457 | 0.010 | 2.24% | 0.448 | 0.459 | 0.448 | 33,453.00 |
May 24 2024 | 0.447 | 0.004 | 0.90% | 0.442 | 0.453 | 0.434 | 64,997.00 |
May 23 2024 | 0.443 | -0.013 | -2.85% | 0.457 | 0.464 | 0.418 | 134,283.00 |
May 22 2024 | 0.456 | -0.010 | -2.15% | 0.466 | 0.469 | 0.451 | 78,475.00 |
May 21 2024 | 0.466 | -0.001 | -0.21% | 0.468 | 0.473 | 0.461 | 68,450.00 |
May 20 2024 | 0.467 | 0.041 | 9.62% | 0.425 | 0.468 | 0.420 | 82,103.00 |
May 19 2024 | 0.426 | -0.020 | -4.48% | 0.447 | 0.450 | 0.424 | 37,948.00 |
May 18 2024 | 0.446 | -0.002 | -0.45% | 0.447 | 0.449 | 0.442 | 18,018.00 |
May 17 2024 | 0.448 | 0.011 | 2.52% | 0.436 | 0.455 | 0.433 | 40,218.00 |
May 16 2024 | 0.437 | -0.002 | -0.46% | 0.439 | 0.441 | 0.425 | 61,788.00 |
May 15 2024 | 0.439 | 0.033 | 8.13% | 0.407 | 0.442 | 0.405 | 79,349.00 |
May 14 2024 | 0.406 | -0.010 | -2.40% | 0.416 | 0.419 | 0.406 | 116,092.00 |
May 13 2024 | 0.416 | 0.00 | 0.00% | 0.417 | 0.428 | 0.400 | 110,859.00 |
May 12 2024 | 0.416 | -0.004 | -0.95% | 0.421 | 0.425 | 0.414 | 47,567.00 |
May 11 2024 | 0.420 | -0.002 | -0.47% | 0.423 | 0.430 | 0.419 | 42,847.00 |
May 10 2024 | 0.422 | -0.020 | -4.52% | 0.442 | 0.449 | 0.419 | 111,436.00 |
May 09 2024 | 0.442 | 0.011 | 2.55% | 0.430 | 0.445 | 0.421 | 56,151.00 |
May 08 2024 | 0.431 | -0.002 | -0.46% | 0.432 | 0.439 | 0.423 | 176,192.00 |
May 07 2024 | 0.433 | -0.010 | -2.26% | 0.444 | 0.447 | 0.432 | 134,424.00 |
May 06 2024 | 0.443 | -0.009 | -1.99% | 0.451 | 0.471 | 0.443 | 98,934.00 |
May 05 2024 | 0.452 | 0.003 | 0.67% | 0.449 | 0.458 | 0.442 | 84,157.00 |
May 04 2024 | 0.449 | -0.003 | -0.66% | 0.453 | 0.455 | 0.447 | 68,754.00 |
May 03 2024 | 0.452 | 0.017 | 3.91% | 0.435 | 0.454 | 0.429 | 91,056.00 |
May 02 2024 | 0.435 | 0.010 | 2.35% | 0.424 | 0.438 | 0.413 | 140,155.00 |
May 01 2024 | 0.425 | 0.006 | 1.43% | 0.419 | 0.429 | 0.397 | 250,666.00 |
Apr 30 2024 | 0.419 | -0.025 | -5.63% | 0.443 | 0.448 | 0.403 | 301,487.00 |
Apr 29 2024 | 0.444 | -0.003 | -0.67% | 0.448 | 0.452 | 0.432 | 162,292.00 |
Apr 28 2024 | 0.447 | -0.009 | -1.97% | 0.457 | 0.468 | 0.446 | 153,312.00 |
Apr 27 2024 | 0.456 | 0.001 | 0.22% | 0.456 | 0.464 | 0.441 | 275,023.00 |