The Sandbox (SAND) historical data and Live price

The Sandbox

SAND

$ 0.443329 -2.075 %

0.00000646 BTC

MARKET CAP
1.004 B

24H VOLUME
56.555 M

CIRC.SUPPLY
2.266 B

MAX SUPPLY
3 B

SAND

USD

Rank87

1H 0.90 %

24H -2.07 %

7D 3.62 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/25/24	0.447	0.459	0.447	0.457	59,352,881.03	1,035,169,415.63
5/24/24	0.442	0.452	0.434	0.447	80,344,170.05	1,012,953,020.53
5/23/24	0.456	0.464	0.422	0.442	111,164,218.39	1,001,756,283.9
5/22/24	0.466	0.469	0.451	0.456	84,410,314.99	1,033,715,218.87
5/21/24	0.467	0.474	0.461	0.466	103,007,216.74	1,055,602,193.81
5/20/24	0.426	0.468	0.421	0.467	101,537,902.66	1,057,906,168.31
5/19/24	0.447	0.45	0.424	0.426	55,262,136.36	964,325,856.85
5/18/24	0.448	0.449	0.442	0.447	46,718,977.04	1,011,651,242.88
5/17/24	0.437	0.455	0.432	0.448	66,389,786.89	1,015,222,994.67
5/16/24	0.439	0.442	0.425	0.437	73,733,462.43	989,521,700.03
5/15/24	0.406	0.443	0.405	0.438	77,760,817.83	993,532,510.21
5/14/24	0.416	0.418	0.406	0.406	67,614,408.11	919,419,798.34
5/13/24	0.417	0.427	0.401	0.416	66,021,776.73	942,591,712.57
5/12/24	0.42	0.425	0.414	0.417	39,369,582.42	943,875,314.59
5/11/24	0.422	0.429	0.42	0.42	42,572,150.84	951,120,144.31
5/10/24	0.443	0.449	0.419	0.422	68,880,041.78	956,222,855.05
5/5/24	0.45	0.458	0.442	0.452	52,337,858.32	1,020,245,263.87
5/4/24	0.452	0.456	0.447	0.45	58,864,169.69	1,015,045,135.14
5/3/24	0.434	0.455	0.429	0.452	68,767,370.43	1,019,468,562.28
5/2/24	0.424	0.438	0.413	0.434	70,007,712.18	980,479,992.22
5/1/24	0.418	0.429	0.397	0.424	106,392,169.37	957,424,960.95
4/30/24	0.444	0.448	0.404	0.418	90,297,401.6	943,536,825.24
4/29/24	0.448	0.452	0.432	0.444	72,212,684.38	1,001,939,798.17
4/28/24	0.456	0.467	0.447	0.448	55,872,468.53	1,011,475,546.12
4/27/24	0.455	0.462	0.44	0.456	70,989,320.54	1,029,517,023.99
4/26/24	0.463	0.467	0.449	0.455	73,025,428.61	1,027,202,620.7
4/25/24	0.464	0.471	0.445	0.463	86,753,307.1	1,046,182,514.19
4/24/24	0.489	0.506	0.459	0.464	119,108,800.96	1,047,688,122.39
4/23/24	0.491	0.494	0.48	0.489	87,631,676.22	1,100,895,563.99
4/22/24	0.475	0.496	0.472	0.491	81,774,377.06	1,105,882,511.17
4/21/24	0.483	0.493	0.47	0.475	74,430,367.89	1,068,573,693.87
4/20/24	0.442	0.485	0.437	0.483	85,457,130.16	1,087,018,125.88
4/19/24	0.44	0.451	0.404	0.442	129,429,384.96	995,182,870.32
4/18/24	0.429	0.443	0.419	0.44	94,577,171.08	990,499,488.64
4/17/24	0.436	0.445	0.412	0.429	103,752,621.57	967,007,016.09
4/16/24	0.43	0.44	0.412	0.436	113,724,761.06	981,580,220.36
4/15/24	0.445	0.471	0.415	0.43	165,089,340.67	969,040,842.74
4/14/24	0.416	0.45	0.398	0.445	225,145,141.28	1,001,994,368.47
4/13/24	0.513	0.513	0.367	0.416	288,682,402.66	937,570,880.4
4/12/24	0.61	0.623	0.496	0.513	189,574,216.84	1,154,952,177.61
4/11/24	0.611	0.629	0.602	0.61	100,260,030.92	1,373,741,224.99
4/10/24	0.621	0.627	0.588	0.611	118,303,465.17	1,376,074,255.77
4/9/24	0.649	0.651	0.62	0.621	114,028,809.19	1,399,113,306.48
4/8/24	0.616	0.653	0.605	0.649	110,553,846.2	1,461,528,479.23
4/7/24	0.611	0.623	0.608	0.616	78,181,101.74	1,387,254,611.62
4/6/24	0.602	0.614	0.599	0.611	64,534,711.98	1,375,260,137.87
4/5/24	0.608	0.609	0.58	0.602	108,992,357.09	1,355,957,025.96
4/4/24	0.594	0.619	0.583	0.608	102,951,251.13	1,368,023,635.52
4/3/24	0.606	0.621	0.583	0.594	123,137,837.12	1,338,353,772.27
4/2/24	0.661	0.661	0.602	0.606	159,184,185.76	1,364,350,474
4/1/24	0.703	0.707	0.642	0.661	152,444,303.99	1,487,604,028.37
3/31/24	0.695	0.705	0.69	0.703	82,693,702.54	1,582,168,082.31
3/30/24	0.714	0.723	0.689	0.695	110,977,193.41	1,564,462,455.76
3/29/24	0.696	0.716	0.684	0.714	172,736,759.96	1,607,642,192.72
3/28/24	0.684	0.704	0.67	0.696	146,550,619.1	1,567,513,159.08
3/27/24	0.721	0.736	0.675	0.684	218,340,526.33	1,539,292,263.47
3/26/24	0.695	0.728	0.687	0.721	234,347,158.87	1,623,355,280.27
3/25/24	0.682	0.704	0.666	0.695	181,400,484.42	1,564,515,169.17
3/24/24	0.67	0.685	0.655	0.682	133,067,443.16	1,536,621,046.28
3/23/24	0.649	0.69	0.643	0.67	206,050,622.55	1,507,641,946.28
3/22/24	0.637	0.667	0.622	0.649	212,772,711.81	1,460,269,371.02
3/21/24	0.645	0.655	0.624	0.637	183,451,644.76	1,434,117,958.08
3/20/24	0.569	0.649	0.546	0.645	240,488,117.41	1,452,975,606.23
3/19/24	0.615	0.62	0.548	0.569	266,888,029.2	1,280,879,819.37
3/18/24	0.649	0.652	0.601	0.615	177,845,319.45	1,385,492,397.59
3/17/24	0.627	0.657	0.596	0.652	208,065,513.18	1,468,412,681.04
3/16/24	0.684	0.707	0.613	0.627	256,442,505.51	1,412,520,138.12
3/15/24	0.737	0.743	0.641	0.684	342,918,197.49	1,539,445,573.38
3/14/24	0.761	0.766	0.697	0.737	292,451,191.59	1,659,578,775.82
3/13/24	0.766	0.779	0.738	0.761	230,066,729.45	1,713,326,863.48
3/12/24	0.792	0.809	0.724	0.766	301,825,302.99	1,724,120,817.95
3/11/24	0.782	0.795	0.743	0.792	382,144,117.1	1,782,815,284.22
3/10/24	0.753	0.826	0.753	0.782	599,414,127.75	1,761,495,957.7
3/9/24	0.688	0.777	0.682	0.753	482,143,015.09	1,695,375,761.86
3/8/24	0.698	0.709	0.653	0.688	262,968,205.71	1,548,844,231.41
3/7/24	0.679	0.71	0.675	0.698	312,772,160.91	1,571,755,666.35
3/6/24	0.645	0.682	0.613	0.679	346,886,668.45	1,528,183,102.32
3/5/24	0.689	0.741	0.562	0.645	555,280,504.52	1,452,412,536.43
3/4/24	0.673	0.712	0.658	0.689	332,555,040.61	1,550,831,021.28
3/3/24	0.692	0.726	0.629	0.673	386,497,987.46	1,514,486,458.42
3/2/24	0.662	0.707	0.652	0.692	326,303,220.46	1,557,206,922.96
3/1/24	0.607	0.671	0.59	0.662	354,928,101.26	1,484,172,250.86
2/29/24	0.556	0.614	0.55	0.607	327,348,431.29	1,360,458,671.34
2/28/24	0.561	0.583	0.522	0.556	307,715,191.91	1,244,591,864.66
2/27/24	0.541	0.567	0.534	0.561	226,741,848.01	1,254,597,351.29
2/26/24	0.518	0.547	0.515	0.541	218,551,425.33	1,210,354,879.44
2/25/24	0.521	0.523	0.511	0.518	84,447,193.52	1,159,227,283.72
2/24/24	0.497	0.524	0.49	0.521	111,396,783.37	1,165,477,520.82
2/23/24	0.5	0.507	0.486	0.497	104,582,952.69	1,111,632,320.74
2/22/24	0.492	0.508	0.48	0.5	93,576,707.83	1,117,951,055.48

Similar Coins