Register to chat with like-minded investors on our interactive forums.SANDUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.4203 | -0.0017 | -0.40% | 0.4231 | 0.4293 | 0.4201 | 93,603.00 |
| May 10 2024 | 0.422 | -0.0205 | -4.63% | 0.4421 | 0.4495 | 0.4179 | 92,238.00 |
| May 09 2024 | 0.4425 | 0.0105 | 2.43% | 0.4304 | 0.4456 | 0.4232 | 97,213.00 |
| May 08 2024 | 0.432 | -0.0021 | -0.48% | 0.4327 | 0.4553 | 0.4239 | 135,497.00 |
| May 07 2024 | 0.4341 | -0.0094 | -2.12% | 0.444 | 0.447 | 0.4312 | 149,237.00 |
| May 06 2024 | 0.4435 | -0.0091 | -2.01% | 0.4518 | 0.4708 | 0.4425 | 110,028.00 |
| May 05 2024 | 0.4526 | 0.0034 | 0.76% | 0.4497 | 0.4582 | 0.4412 | 94,733.00 |
| May 04 2024 | 0.4492 | -0.0029 | -0.64% | 0.4522 | 0.4556 | 0.4457 | 181,464.00 |
| May 03 2024 | 0.4521 | 0.0181 | 4.17% | 0.4346 | 0.4545 | 0.4281 | 152,220.00 |
| May 02 2024 | 0.434 | 0.0089 | 2.09% | 0.424 | 0.4385 | 0.4117 | 190,754.00 |
| May 01 2024 | 0.4251 | 0.0067 | 1.60% | 0.4179 | 0.4303 | 0.3969 | 183,358.00 |
| Apr 30 2024 | 0.4184 | -0.0264 | -5.94% | 0.4421 | 0.449 | 0.4045 | 149,930.00 |
| Apr 29 2024 | 0.4448 | -0.0038 | -0.85% | 0.4489 | 0.4526 | 0.4314 | 107,358.00 |
| Apr 28 2024 | 0.4486 | -0.0087 | -1.90% | 0.457 | 0.4668 | 0.4474 | 78,945.00 |
| Apr 27 2024 | 0.4573 | 0.0021 | 0.46% | 0.4558 | 0.4618 | 0.4402 | 93,575.00 |
| Apr 26 2024 | 0.4552 | -0.0087 | -1.88% | 0.4638 | 0.467 | 0.4499 | 162,738.00 |
| Apr 25 2024 | 0.4639 | 0.0007 | 0.15% | 0.4637 | 0.4713 | 0.4483 | 137,369.00 |
| Apr 24 2024 | 0.4632 | -0.0243 | -4.98% | 0.489 | 0.5063 | 0.4602 | 116,907.00 |
| Apr 23 2024 | 0.4875 | -0.0032 | -0.65% | 0.4906 | 0.4931 | 0.4784 | 100,005.00 |
| Apr 22 2024 | 0.4907 | 0.0164 | 3.46% | 0.4751 | 0.4962 | 0.4715 | 87,038.00 |
| Apr 21 2024 | 0.4743 | -0.0083 | -1.72% | 0.4801 | 0.4905 | 0.4717 | 92,939.00 |
| Apr 20 2024 | 0.4826 | 0.0397 | 8.96% | 0.4412 | 0.4846 | 0.438 | 140,908.00 |
| Apr 19 2024 | 0.4429 | 0.0036 | 0.82% | 0.4386 | 0.4508 | 0.4052 | 195,648.00 |
| Apr 18 2024 | 0.4393 | 0.0093 | 2.16% | 0.4292 | 0.4435 | 0.4182 | 217,339.00 |
| Apr 17 2024 | 0.430 | -0.0066 | -1.51% | 0.434 | 0.4452 | 0.4134 | 220,979.00 |
| Apr 16 2024 | 0.4366 | 0.0067 | 1.56% | 0.4285 | 0.441 | 0.412 | 235,559.00 |
| Apr 15 2024 | 0.4299 | -0.0143 | -3.22% | 0.441 | 0.4694 | 0.4135 | 303,970.00 |
| Apr 14 2024 | 0.4442 | 0.0265 | 6.34% | 0.414 | 0.4492 | 0.3961 | 313,613.00 |
| Apr 13 2024 | 0.4177 | -0.0952 | -18.56% | 0.5093 | 0.5093 | 0.3624 | 267,393.00 |
| Apr 12 2024 | 0.5129 | -0.0953 | -15.67% | 0.6091 | 0.6219 | 0.4939 | 162,228.00 |
| Apr 11 2024 | 0.6082 | -0.0031 | -0.51% | 0.6098 | 0.6292 | 0.6014 | 173,475.00 |
| Apr 10 2024 | 0.6113 | -0.0101 | -1.63% | 0.6196 | 0.6272 | 0.5869 | 219,328.00 |
| Apr 09 2024 | 0.6214 | -0.0275 | -4.24% | 0.6496 | 0.6516 | 0.6192 | 163,218.00 |
| Apr 08 2024 | 0.6489 | 0.033 | 5.36% | 0.615 | 0.6532 | 0.6057 | 122,001.00 |
| Apr 07 2024 | 0.6159 | 0.0051 | 0.83% | 0.6101 | 0.6229 | 0.6079 | 109,575.00 |
| Apr 06 2024 | 0.6108 | 0.0094 | 1.56% | 0.6005 | 0.6145 | 0.5983 | 124,118.00 |
| Apr 05 2024 | 0.6014 | -0.0058 | -0.96% | 0.6064 | 0.6086 | 0.5818 | 208,245.00 |
| Apr 04 2024 | 0.6072 | 0.012 | 2.02% | 0.5928 | 0.6169 | 0.5829 | 172,045.00 |
| Apr 03 2024 | 0.5952 | -0.0118 | -1.94% | 0.6063 | 0.6218 | 0.5839 | 222,927.00 |
| Apr 02 2024 | 0.607 | -0.054 | -8.17% | 0.6589 | 0.6589 | 0.6012 | 198,472.00 |
| Apr 01 2024 | 0.661 | -0.0418 | -5.95% | 0.7011 | 0.707 | 0.6424 | 182,517.00 |
| Mar 31 2024 | 0.7028 | 0.0107 | 1.55% | 0.692 | 0.7051 | 0.6902 | 122,929.00 |
| Mar 30 2024 | 0.6921 | -0.0213 | -2.99% | 0.7134 | 0.7224 | 0.6911 | 109,283.00 |
| Mar 29 2024 | 0.7134 | 0.0175 | 2.51% | 0.6951 | 0.7176 | 0.6855 | 142,858.00 |
| Mar 28 2024 | 0.6959 | 0.0135 | 1.98% | 0.6841 | 0.704 | 0.6703 | 163,472.00 |
| Mar 27 2024 | 0.6824 | -0.038 | -5.27% | 0.7209 | 0.7369 | 0.6747 | 140,789.00 |
| Mar 26 2024 | 0.7204 | 0.0269 | 3.88% | 0.6942 | 0.7284 | 0.6862 | 156,893.00 |
| Mar 25 2024 | 0.6935 | 0.0119 | 1.75% | 0.6805 | 0.7041 | 0.6654 | 214,771.00 |
| Mar 24 2024 | 0.6816 | 0.0127 | 1.90% | 0.6699 | 0.6847 | 0.6544 | 107,955.00 |
| Mar 23 2024 | 0.6689 | 0.0217 | 3.35% | 0.6482 | 0.690 | 0.6422 | 143,297.00 |
| Mar 22 2024 | 0.6472 | 0.010 | 1.57% | 0.6343 | 0.6631 | 0.6225 | 155,531.00 |
| Mar 21 2024 | 0.6372 | -0.0076 | -1.18% | 0.643 | 0.6544 | 0.626 | 234,509.00 |
| Mar 20 2024 | 0.6448 | 0.0752 | 13.20% | 0.5723 | 0.6496 | 0.5447 | 291,883.00 |
| Mar 19 2024 | 0.5696 | -0.0467 | -7.58% | 0.6148 | 0.6176 | 0.5501 | 285,626.00 |
| Mar 18 2024 | 0.6163 | -0.0307 | -4.74% | 0.6466 | 0.6526 | 0.6013 | 195,410.00 |
| Mar 17 2024 | 0.647 | 0.0187 | 2.98% | 0.6327 | 0.6578 | 0.5944 | 256,154.00 |
| Mar 16 2024 | 0.6283 | -0.0552 | -8.08% | 0.6806 | 0.7046 | 0.6153 | 268,069.00 |
| Mar 15 2024 | 0.6835 | -0.0533 | -7.23% | 0.7377 | 0.7437 | 0.6352 | 311,737.00 |
| Mar 14 2024 | 0.7368 | -0.0225 | -2.96% | 0.7591 | 0.7653 | 0.7097 | 250,469.00 |
| Mar 13 2024 | 0.7593 | -0.0063 | -0.82% | 0.7625 | 0.7791 | 0.7357 | 281,105.00 |
| Mar 12 2024 | 0.7656 | -0.025 | -3.16% | 0.7921 | 0.8098 | 0.7104 | 330,286.00 |
| Mar 11 2024 | 0.7906 | 0.0083 | 1.06% | 0.7785 | 0.7948 | 0.731 | 250,938.00 |
| Mar 10 2024 | 0.7823 | 0.0314 | 4.18% | 0.7528 | 0.8204 | 0.7524 | 234,937.00 |
| Mar 09 2024 | 0.7509 | 0.0679 | 9.94% | 0.6842 | 0.7723 | 0.6797 | 296,862.00 |
| Mar 08 2024 | 0.683 | -0.0134 | -1.92% | 0.7003 | 0.7064 | 0.6471 | 318,761.00 |
| Mar 07 2024 | 0.6964 | 0.018 | 2.65% | 0.6846 | 0.7103 | 0.6739 | 412,267.00 |
| Mar 06 2024 | 0.6784 | 0.0313 | 4.84% | 0.6466 | 0.6807 | 0.6136 | 549,001.00 |
| Mar 05 2024 | 0.6471 | -0.0429 | -6.22% | 0.686 | 0.7438 | 0.5902 | 292,651.00 |
| Mar 04 2024 | 0.690 | 0.0209 | 3.12% | 0.6754 | 0.7135 | 0.6625 | 159,322.00 |
| Mar 03 2024 | 0.6691 | -0.0225 | -3.25% | 0.6872 | 0.7256 | 0.6348 | 124,354.00 |
| Mar 02 2024 | 0.6916 | 0.0312 | 4.72% | 0.667 | 0.7066 | 0.6526 | 140,720.00 |
| Mar 01 2024 | 0.6604 | 0.0534 | 8.80% | 0.6053 | 0.6693 | 0.5899 | 190,472.00 |
| Feb 29 2024 | 0.607 | 0.052 | 9.37% | 0.5561 | 0.6103 | 0.5505 | 267,884.00 |
| Feb 28 2024 | 0.555 | -0.0048 | -0.86% | 0.5638 | 0.5844 | 0.5103 | 195,266.00 |
| Feb 27 2024 | 0.5598 | 0.0185 | 3.42% | 0.5426 | 0.5679 | 0.5319 | 203,392.00 |
| Feb 26 2024 | 0.5413 | 0.0227 | 4.38% | 0.5176 | 0.5483 | 0.5146 | 165,854.00 |
| Feb 25 2024 | 0.5186 | -0.0013 | -0.25% | 0.5219 | 0.5231 | 0.5109 | 176,923.00 |
| Feb 24 2024 | 0.5199 | 0.0231 | 4.65% | 0.4981 | 0.524 | 0.4904 | 174,332.00 |
| Feb 23 2024 | 0.4968 | -0.0026 | -0.52% | 0.5024 | 0.5069 | 0.485 | 218,759.00 |
| Feb 22 2024 | 0.4994 | 0.0069 | 1.40% | 0.4912 | 0.5096 | 0.4804 | 259,717.00 |
| Feb 21 2024 | 0.4925 | -0.0224 | -4.35% | 0.514 | 0.5148 | 0.4761 | 264,827.00 |
| Feb 20 2024 | 0.5149 | -0.0143 | -2.70% | 0.5316 | 0.533 | 0.4932 | 260,040.00 |
| Feb 19 2024 | 0.5292 | 0.0191 | 3.74% | 0.5099 | 0.5324 | 0.5057 | 187,235.00 |
| Feb 18 2024 | 0.5101 | 0.0041 | 0.81% | 0.5057 | 0.5154 | 0.4937 | 160,645.00 |
| Feb 17 2024 | 0.506 | 0.0114 | 2.30% | 0.4945 | 0.5196 | 0.4844 | 166,369.00 |
| Feb 16 2024 | 0.4946 | 0.0017 | 0.34% | 0.4933 | 0.509 | 0.4855 | 241,660.00 |
| Feb 15 2024 | 0.4929 | 0.0139 | 2.90% | 0.4795 | 0.498 | 0.4766 | 231,003.00 |
| Feb 14 2024 | 0.479 | 0.0131 | 2.81% | 0.4657 | 0.4826 | 0.4617 | 214,991.00 |
| Feb 13 2024 | 0.4659 | -0.0161 | -3.34% | 0.4815 | 0.4844 | 0.4581 | 236,833.00 |
| Feb 12 2024 | 0.482 | 0.0147 | 3.15% | 0.4668 | 0.4838 | 0.4564 | 170,690.00 |
| Feb 11 2024 | 0.4673 | -0.0042 | -0.89% | 0.4713 | 0.4764 | 0.4653 | 146,722.00 |
| Feb 10 2024 | 0.4715 | 0.0002 | 0.04% | 0.4724 | 0.4762 | 0.370 | 230,758.00 |
