Singapore markets closed

The Sandbox USD (SAND-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.687576+0.007842 (+1.15%)
As of 02:35AM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20240.6961400.6977430.6871310.6875760.687576144,910,720
28 Mar 2024------
27 Mar 20240.7209360.7364930.6746650.6836040.683604218,340,526
26 Mar 20240.6948050.7278370.6871920.7209360.720936234,347,159
25 Mar 20240.6824170.7040320.6664790.6948050.694805181,400,484
24 Mar 20240.6695480.6849260.6552330.6824170.682417133,067,443
23 Mar 20240.6485090.6895680.6428180.6695480.669548206,050,623
22 Mar 20240.6368960.6669620.6216910.6485090.648509212,772,712
21 Mar 20240.6452700.6554890.6243560.6368960.636896183,451,645
20 Mar 20240.5688420.6493340.5464890.6452700.645270240,488,117
19 Mar 20240.6153010.6204570.5475800.5688210.568821266,888,029
18 Mar 20240.6492060.6520050.6005070.6153010.615301177,845,319
17 Mar 20240.6273040.6567340.5963470.6521260.652126208,065,513
16 Mar 20240.6836720.7071020.6125380.6273040.627304256,442,506
15 Mar 20240.7370230.7425140.6410600.6836720.683672342,918,197
14 Mar 20240.7608930.7655780.6967190.7370230.737023292,451,192
13 Mar 20240.7656870.7793100.7376960.7608930.760893230,066,729
12 Mar 20240.7917530.8086410.7239650.7656870.765687301,825,303
11 Mar 20240.7822850.7949480.7433350.7917530.791753382,144,117
10 Mar 20240.7529210.8257550.7529210.7822810.782281599,414,128
09 Mar 20240.6878460.7767440.6817790.7529200.752920482,143,015
08 Mar 20240.6980150.7086240.6532510.6878460.687846262,968,206
07 Mar 20240.6786700.7097920.6750280.6980210.698021312,772,161
06 Mar 20240.6450200.6819460.6133540.6786700.678670346,886,668
05 Mar 20240.6888100.7405090.5621590.6450160.645016555,280,505
04 Mar 20240.6726350.7115570.6575120.6887280.688728332,555,041
03 Mar 20240.6915580.7259570.6285420.6725870.672587386,497,987
02 Mar 20240.6621510.7068090.6516200.6915600.691560326,303,220
01 Mar 20240.6068140.6708460.5900250.6620650.662065354,928,101
29 Feb 20240.5562000.6143720.5503770.6068780.606878327,348,431
28 Feb 20240.5607320.5834560.5221430.5561850.556185307,715,192
27 Feb 20240.5408920.5670970.5341520.5606560.560656226,741,848
26 Feb 20240.5180680.5472400.5150490.5408850.540885218,551,425
25 Feb 20240.5208500.5226650.5105900.5180370.51803784,447,194
24 Feb 20240.4967610.5239140.4904170.5208300.520830111,396,783
23 Feb 20240.4995660.5070170.4863330.4967670.496767104,582,953
22 Feb 20240.4917860.5084670.4800910.4995910.49959193,576,708
21 Feb 20240.5149070.5149070.4758370.4918140.491814132,074,615
20 Feb 20240.5276760.5316010.4949730.5148960.514896167,894,241
19 Feb 20240.5098870.5310620.5055190.5276760.527676135,829,642
18 Feb 20240.5061070.5152160.4938100.5098710.509871105,982,199
17 Feb 20240.4948580.5189960.4845340.5060820.506082180,379,347
16 Feb 20240.4933700.5082840.4861860.4948440.494844118,812,570
15 Feb 20240.4797950.4980820.4783620.4933780.493378138,716,998
14 Feb 20240.4661770.4822960.4624840.4797810.479781104,277,643
13 Feb 20240.4820690.4842010.4579210.4662300.466230104,273,621
12 Feb 20240.4673780.4838290.4570720.4821000.48210096,249,155
11 Feb 20240.4720080.4761820.4659980.4673860.46738665,656,182
10 Feb 20240.4716930.4767550.4641520.4720440.47204477,020,960
09 Feb 20240.4515240.4739100.4515240.4716960.471696102,590,130
08 Feb 20240.4455980.4522890.4435400.4515240.45152475,138,968
07 Feb 20240.4331440.4480510.4279210.4456120.44561267,337,492
06 Feb 20240.4304760.4379710.4269540.4331470.43314758,509,864
05 Feb 20240.4271050.4369150.4191830.4305030.43050367,122,529
04 Feb 20240.4385100.4385590.4265620.4271040.42710457,452,524
03 Feb 20240.4429110.4474420.4372980.4385020.43850249,438,570
02 Feb 20240.4403290.4483260.4363200.4428940.44289462,191,128
01 Feb 20240.4368370.4407930.4274570.4403350.44033575,039,620
31 Jan 20240.4542170.4549230.4361420.4368370.43683790,749,474
30 Jan 20240.4641550.4679010.4535370.4541960.45419682,062,623
29 Jan 20240.4503330.4650820.4443170.4641550.46415574,324,866
28 Jan 20240.4548240.4693310.4471060.4503540.45035483,058,101
27 Jan 20240.4532380.4568260.4464740.4548420.45484252,367,855
26 Jan 20240.4380460.4555880.4333100.4532440.45324475,208,341
25 Jan 20240.4449950.4451380.4299130.4380830.43808368,349,790
24 Jan 20240.4404280.4480070.4324970.4449290.44492983,825,572
23 Jan 20240.4529790.4612890.4180640.4403960.440396128,739,965
22 Jan 20240.4844060.4868230.4522120.4529800.452980105,117,073
21 Jan 20240.4870650.4961690.4840940.4843500.48435067,832,210
20 Jan 20240.4881570.4910340.4783160.4870150.48701578,014,695
19 Jan 20240.4799740.4911850.4557040.4881600.488160144,688,526
18 Jan 20240.5069770.5069770.4733690.4799730.47997393,828,790
17 Jan 20240.5191530.5222060.4995550.5069790.50697984,550,324
16 Jan 20240.5022610.5247170.4977340.5192140.51921497,944,250
15 Jan 20240.4894620.5084700.4892030.5023990.50239987,960,120
14 Jan 20240.5100650.5106420.4888570.4896690.48966978,861,909
13 Jan 20240.5039570.5140080.4895030.5100590.51005990,409,326
12 Jan 20240.5383080.5526200.4908090.5040120.504012164,813,541
11 Jan 20240.5198200.5480340.5147730.5383620.538362166,877,972
10 Jan 20240.4773600.5323650.4706450.5196450.519645172,732,791
09 Jan 20240.5032360.5032360.4618890.4773160.477316126,841,120
08 Jan 20240.4691290.5054470.4400790.5032300.503230147,507,608
07 Jan 20240.4999770.5146750.4668220.4690970.469097116,101,349
06 Jan 20240.5125500.5127170.4770500.4999720.499972111,055,389
05 Jan 20240.5391660.5424940.4964620.5124980.512498132,275,006
04 Jan 20240.5171360.5423650.5066480.5392140.539214159,451,989
03 Jan 20240.5870800.5990630.4953510.5172050.517205256,538,574
02 Jan 20240.6041830.6180660.5821200.5870570.587057140,232,040
01 Jan 20240.5953970.6171230.5850320.6042140.604214209,553,758
31 Dec 20230.5774170.6038890.5728410.5954820.595482136,280,473
30 Dec 20230.5749710.5847110.5620620.5775230.577523105,430,294
29 Dec 20230.5806780.5939490.5631640.5749670.574967156,867,173
28 Dec 20230.6037680.6119860.5703090.5807640.580764164,602,082
27 Dec 20230.6265550.6279340.5940580.6038560.603856209,799,569
26 Dec 20230.6064560.6761520.5850920.6266460.626646594,180,400
25 Dec 20230.5648260.6171400.5456940.6063860.606386391,613,799
24 Dec 20230.5333210.5771150.5284080.5649320.564932227,862,722
23 Dec 20230.5418780.5420030.5248700.5333590.53335995,859,729
22 Dec 20230.5459940.5548670.5313320.5418520.541852156,180,390
21 Dec 20230.5170160.5460340.5133420.5460130.546013139,719,784
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...