Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SANDUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 0.44319 | 0.00432 | 0.98% | 0.43923 | 0.45113 | 0.40246 | 682,317.00 |
| Apr 18 2024 | 0.43887 | 0.01067 | 2.49% | 0.42909 | 0.44386 | 0.41794 | 470,202.00 |
| Apr 17 2024 | 0.4282 | -0.00886 | -2.03% | 0.435 | 0.44543 | 0.413 | 627,107.00 |
| Apr 16 2024 | 0.43706 | 0.00615 | 1.43% | 0.42913 | 0.44083 | 0.41121 | 599,952.00 |
| Apr 15 2024 | 0.43091 | -0.01315 | -2.96% | 0.4435 | 0.46971 | 0.41276 | 770,040.00 |
| Apr 14 2024 | 0.44406 | 0.02494 | 5.95% | 0.41381 | 0.45057 | 0.39838 | 1,111,084.00 |
| Apr 13 2024 | 0.41912 | -0.09638 | -18.70% | 0.51213 | 0.51216 | 0.36525 | 843,464.00 |
| Apr 12 2024 | 0.5155 | -0.09469 | -15.52% | 0.60916 | 0.62269 | 0.49918 | 740,243.00 |
| Apr 11 2024 | 0.61019 | -0.00086 | -0.14% | 0.610 | 0.62931 | 0.60133 | 364,818.00 |
| Apr 10 2024 | 0.61105 | -0.01158 | -1.86% | 0.62066 | 0.6291 | 0.58673 | 400,225.00 |
| Apr 09 2024 | 0.62263 | -0.02617 | -4.03% | 0.64962 | 0.6515 | 0.61817 | 515,931.00 |
| Apr 08 2024 | 0.6488 | 0.03242 | 5.26% | 0.61479 | 0.65326 | 0.60447 | 718,068.00 |
| Apr 07 2024 | 0.61638 | 0.00605 | 0.99% | 0.60864 | 0.62348 | 0.60769 | 700,225.00 |
| Apr 06 2024 | 0.61033 | 0.00799 | 1.33% | 0.60107 | 0.61465 | 0.59827 | 519,195.00 |
| Apr 05 2024 | 0.60234 | -0.00553 | -0.91% | 0.60747 | 0.60913 | 0.57926 | 589,472.00 |
| Apr 04 2024 | 0.60787 | 0.01236 | 2.08% | 0.59347 | 0.6185 | 0.58169 | 585,188.00 |
| Apr 03 2024 | 0.59551 | -0.01114 | -1.84% | 0.60658 | 0.621 | 0.58253 | 662,570.00 |
| Apr 02 2024 | 0.60665 | -0.05378 | -8.14% | 0.65969 | 0.65969 | 0.60128 | 728,252.00 |
| Apr 01 2024 | 0.66043 | -0.04187 | -5.96% | 0.70201 | 0.70766 | 0.63997 | 617,244.00 |
| Mar 31 2024 | 0.7023 | 0.00776 | 1.12% | 0.69236 | 0.70565 | 0.68974 | 561,591.00 |
| Mar 30 2024 | 0.69454 | -0.01778 | -2.50% | 0.71363 | 0.72283 | 0.68848 | 687,431.00 |
| Mar 29 2024 | 0.71232 | 0.01717 | 2.47% | 0.69588 | 0.71646 | 0.68368 | 749,605.00 |
| Mar 28 2024 | 0.69515 | 0.01434 | 2.11% | 0.68317 | 0.704 | 0.66922 | 696,651.00 |
| Mar 27 2024 | 0.68081 | -0.03995 | -5.54% | 0.722 | 0.73686 | 0.673 | 1,261,762.00 |
| Mar 26 2024 | 0.72076 | 0.02806 | 4.05% | 0.69399 | 0.7275 | 0.6896 | 1,764,118.00 |
| Mar 25 2024 | 0.6927 | 0.01111 | 1.63% | 0.68235 | 0.70402 | 0.66547 | 1,354,733.00 |
| Mar 24 2024 | 0.68159 | 0.01056 | 1.57% | 0.67101 | 0.68514 | 0.65443 | 1,253,820.00 |
| Mar 23 2024 | 0.67103 | 0.02197 | 3.38% | 0.64813 | 0.6906 | 0.64166 | 1,713,124.00 |
| Mar 22 2024 | 0.64906 | 0.01333 | 2.10% | 0.63583 | 0.66791 | 0.62134 | 1,345,504.00 |
| Mar 21 2024 | 0.63573 | -0.00909 | -1.41% | 0.64527 | 0.65629 | 0.624 | 1,623,491.00 |
| Mar 20 2024 | 0.64482 | 0.07354 | 12.87% | 0.57095 | 0.6496 | 0.54459 | 1,950,222.00 |
| Mar 19 2024 | 0.57128 | -0.04466 | -7.25% | 0.6134 | 0.6212 | 0.55411 | 1,617,986.00 |
| Mar 18 2024 | 0.61594 | -0.03356 | -5.17% | 0.64915 | 0.65276 | 0.60015 | 1,465,506.00 |
| Mar 17 2024 | 0.6495 | 0.01999 | 3.18% | 0.6355 | 0.65681 | 0.59893 | 1,392,372.00 |
| Mar 16 2024 | 0.62951 | -0.05424 | -7.93% | 0.68232 | 0.70123 | 0.61834 | 1,608,809.00 |
| Mar 15 2024 | 0.68375 | -0.07579 | -9.98% | 0.73616 | 0.74315 | 0.64549 | 1,527,596.00 |
| Mar 14 2024 | 0.75954 | 0.00 | 0.00% | 0.75954 | 0.75954 | 0.75954 | 0.00 |
| Mar 13 2024 | 0.75954 | -0.00422 | -0.55% | 0.76527 | 0.7795 | 0.73616 | 1,694,448.00 |
| Mar 12 2024 | 0.76376 | -0.02866 | -3.62% | 0.80097 | 0.80825 | 0.7216 | 1,279,147.00 |
| Mar 11 2024 | 0.79242 | 0.01015 | 1.30% | 0.77523 | 0.79587 | 0.73049 | 1,536,193.00 |
| Mar 10 2024 | 0.78227 | 0.03142 | 4.18% | 0.76412 | 0.81838 | 0.76041 | 1,459,806.00 |
| Mar 09 2024 | 0.75085 | 0.06728 | 9.84% | 0.68585 | 0.77258 | 0.67987 | 1,525,342.00 |
| Mar 08 2024 | 0.68357 | -0.01504 | -2.15% | 0.70146 | 0.70847 | 0.65821 | 1,377,037.00 |
| Mar 07 2024 | 0.69861 | 0.02372 | 3.51% | 0.68052 | 0.70711 | 0.67485 | 1,353,070.00 |
| Mar 06 2024 | 0.67489 | 0.02974 | 4.61% | 0.64694 | 0.68137 | 0.61369 | 1,253,765.00 |
| Mar 05 2024 | 0.64515 | -0.04209 | -6.12% | 0.68445 | 0.73046 | 0.58744 | 1,068,903.00 |
| Mar 04 2024 | 0.68724 | 0.01837 | 2.75% | 0.676 | 0.71375 | 0.65745 | 1,033,460.00 |
| Mar 03 2024 | 0.66887 | -0.02286 | -3.30% | 0.68604 | 0.71991 | 0.63997 | 1,393,291.00 |
| Mar 02 2024 | 0.69173 | 0.03075 | 4.65% | 0.67572 | 0.70916 | 0.64981 | 1,245,935.00 |
| Mar 01 2024 | 0.66098 | 0.05392 | 8.88% | 0.598 | 0.67138 | 0.59048 | 1,219,716.00 |
| Feb 29 2024 | 0.60706 | 0.052 | 9.37% | 0.55736 | 0.60946 | 0.54913 | 1,470,714.00 |
| Feb 28 2024 | 0.55506 | -0.00678 | -1.21% | 0.56232 | 0.580 | 0.53022 | 1,387,874.00 |
| Feb 27 2024 | 0.56184 | 0.02123 | 3.93% | 0.54052 | 0.56627 | 0.53304 | 1,427,367.00 |
| Feb 26 2024 | 0.54061 | 0.02227 | 4.30% | 0.51935 | 0.54639 | 0.51457 | 1,231,876.00 |
| Feb 25 2024 | 0.51834 | -0.00147 | -0.28% | 0.52299 | 0.52406 | 0.50974 | 824,517.00 |
| Feb 24 2024 | 0.51981 | 0.02318 | 4.67% | 0.49658 | 0.52395 | 0.48971 | 907,417.00 |
| Feb 23 2024 | 0.49663 | -0.00399 | -0.80% | 0.50112 | 0.50775 | 0.48566 | 668,503.00 |
| Feb 22 2024 | 0.50062 | 0.00851 | 1.73% | 0.49188 | 0.50869 | 0.47894 | 608,567.00 |
| Feb 21 2024 | 0.49211 | -0.02285 | -4.44% | 0.51463 | 0.51507 | 0.4741 | 622,245.00 |
| Feb 20 2024 | 0.51496 | -0.01088 | -2.07% | 0.53158 | 0.53291 | 0.49422 | 1,063,591.00 |
| Feb 19 2024 | 0.52584 | 0.0162 | 3.18% | 0.51047 | 0.53273 | 0.50577 | 994,402.00 |
| Feb 18 2024 | 0.50964 | 0.00344 | 0.68% | 0.50634 | 0.51557 | 0.49348 | 797,717.00 |
| Feb 17 2024 | 0.5062 | 0.01149 | 2.32% | 0.49477 | 0.51953 | 0.48347 | 1,003,566.00 |
| Feb 16 2024 | 0.49471 | 0.00156 | 0.32% | 0.49334 | 0.50879 | 0.485 | 898,670.00 |
| Feb 15 2024 | 0.49315 | 0.01388 | 2.90% | 0.47973 | 0.498 | 0.47641 | 1,049,795.00 |
| Feb 14 2024 | 0.47927 | 0.01339 | 2.87% | 0.46561 | 0.48282 | 0.4615 | 897,189.00 |
| Feb 13 2024 | 0.46588 | -0.01633 | -3.39% | 0.48135 | 0.48527 | 0.45571 | 717,964.00 |
| Feb 12 2024 | 0.48221 | 0.01579 | 3.39% | 0.46751 | 0.48251 | 0.45636 | 648,721.00 |
| Feb 11 2024 | 0.46642 | -0.00538 | -1.14% | 0.47187 | 0.47627 | 0.46498 | 445,840.00 |
| Feb 10 2024 | 0.4718 | 0.00041 | 0.09% | 0.4735 | 0.47799 | 0.4628 | 649,069.00 |
| Feb 09 2024 | 0.47139 | 0.01991 | 4.41% | 0.45167 | 0.47368 | 0.45167 | 675,312.00 |
| Feb 08 2024 | 0.45148 | 0.00556 | 1.25% | 0.44591 | 0.4528 | 0.44309 | 682,925.00 |
| Feb 07 2024 | 0.44592 | 0.0127 | 2.93% | 0.43344 | 0.44843 | 0.42787 | 564,093.00 |
| Feb 06 2024 | 0.43322 | 0.00202 | 0.47% | 0.43095 | 0.43817 | 0.42698 | 448,497.00 |
| Feb 05 2024 | 0.4312 | 0.00405 | 0.95% | 0.42669 | 0.43762 | 0.41794 | 491,614.00 |
| Feb 04 2024 | 0.42715 | -0.01093 | -2.49% | 0.43857 | 0.43862 | 0.42584 | 792,691.00 |
| Feb 03 2024 | 0.43808 | -0.00502 | -1.13% | 0.44354 | 0.44784 | 0.43609 | 352,052.00 |
| Feb 02 2024 | 0.4431 | 0.003 | 0.68% | 0.44066 | 0.44906 | 0.43544 | 637,861.00 |
| Feb 01 2024 | 0.4401 | 0.00252 | 0.58% | 0.43643 | 0.44111 | 0.42682 | 544,381.00 |
| Jan 31 2024 | 0.43758 | -0.01629 | -3.59% | 0.45422 | 0.456 | 0.43496 | 704,014.00 |
| Jan 30 2024 | 0.45387 | -0.0105 | -2.26% | 0.46402 | 0.46822 | 0.45218 | 791,342.00 |
| Jan 29 2024 | 0.46437 | 0.01422 | 3.16% | 0.45061 | 0.4657 | 0.44353 | 563,688.00 |
| Jan 28 2024 | 0.45015 | -0.00478 | -1.05% | 0.45503 | 0.46984 | 0.44638 | 659,362.00 |
| Jan 27 2024 | 0.45493 | 0.00202 | 0.45% | 0.45322 | 0.45708 | 0.44594 | 253,293.00 |
| Jan 26 2024 | 0.45291 | 0.01445 | 3.30% | 0.43831 | 0.45609 | 0.43291 | 594,784.00 |
| Jan 25 2024 | 0.43846 | -0.00724 | -1.62% | 0.44563 | 0.44568 | 0.42954 | 596,131.00 |
| Jan 24 2024 | 0.4457 | 0.00593 | 1.35% | 0.44131 | 0.44902 | 0.43242 | 619,488.00 |
| Jan 23 2024 | 0.43977 | -0.01337 | -2.95% | 0.45379 | 0.4618 | 0.41825 | 914,024.00 |
| Jan 22 2024 | 0.45314 | -0.03248 | -6.69% | 0.48557 | 0.48754 | 0.45244 | 1,092,934.00 |
| Jan 21 2024 | 0.48562 | -0.00181 | -0.37% | 0.48728 | 0.49718 | 0.48369 | 461,312.00 |
| Jan 20 2024 | 0.48743 | -0.0004 | -0.08% | 0.48871 | 0.49232 | 0.47811 | 562,471.00 |
