Australia markets open in 1 hour 6 minutes

The Sandbox AUD (SAND-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.681711+0.001409 (+0.21%)
As of 10:52PM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.6806800.6920600.6689100.6817110.68171179,183,632
04 May 20240.6609610.6880080.6520090.6839950.683995104,161,936
03 May 20240.6493960.6674230.6319160.6609610.660961106,550,548
02 May 20240.6454490.6558750.6131820.6493960.649396162,924,606
01 May 20240.6764610.6826220.6225880.6454500.645450139,460,544
30 Apr 20240.6848130.6889680.6596780.6764580.676458110,074,589
29 Apr 20240.6978820.7143260.6832620.6848130.68481385,405,706
28 Apr 20240.6963130.7067170.6734480.6978820.697882108,646,032
27 Apr 20240.7104960.7134090.6871400.6963130.696313111,762,205
26 Apr 20240.7141740.7227780.6866390.7104960.710496133,018,759
25 Apr 20240.7535810.7780460.7062340.7141510.714151183,304,991
24 Apr 20240.7612080.7644990.7426460.7535810.753581135,070,909
23 Apr 20240.7385740.7695090.7316930.7612080.761208126,744,233
22 Apr 20240.7524120.7682370.7328110.7385780.738578115,839,480
21 Apr 20240.6888460.7557080.6806360.7524120.752412133,193,825
20 Apr 20240.6848190.7015950.6340810.6888460.688846201,729,157
19 Apr 20240.6669780.6887560.6496400.6848190.684819147,239,631
18 Apr 20240.6798120.6896870.6429420.6669780.666978161,137,782
17 Apr 20240.6680720.6854180.6433350.6798120.679812177,351,377
16 Apr 20240.6872720.7259730.6438760.6680720.668072256,281,391
15 Apr 20240.6417660.6950630.6127530.6872080.687208347,730,367
14 Apr 20240.7905630.7905630.5661620.6417660.641766444,948,208
13 Apr 20240.9327970.9542490.7678650.7905480.790548292,192,067
12 Apr 20240.9391110.9636730.9239080.9327970.932797153,294,579
11 Apr 20240.9374030.9450400.8984200.9391110.939111181,798,000
10 Apr 20240.9826700.9858720.9345260.9374060.937406172,030,247
09 Apr 20240.9377580.9888580.9197540.9826700.982670167,375,207
08 Apr 20240.9280750.9468610.9253280.9377580.937758119,001,722
07 Apr 20240.9150490.9331450.9104650.9280750.92807598,063,722
06 Apr 20240.9222350.9239700.8810470.9150490.915049165,619,336
05 Apr 20240.9050100.9353970.8843560.9222350.922235156,277,528
04 Apr 20240.9303170.9539030.8888960.9050100.905010187,495,335
03 Apr 20241.0182981.0183050.9258440.9303170.930317244,411,399
02 Apr 20241.0754181.0812110.9898331.0182921.018292234,970,333
01 Apr 20241.0657801.0818651.0586641.0754191.075419126,565,027
31 Mar 20241.0951761.1083091.0574241.0657801.065780170,236,573
30 Mar 20241.0684671.0971711.0502131.0951761.095176264,969,553
29 Mar 20241.0478891.0832551.0253581.0684611.068461224,933,511
28 Mar 20241.1026231.1301031.0332581.0478891.047889334,692,009
27 Mar 20241.0627111.1137531.0516201.1026231.102623358,418,044
26 Mar 20241.0473821.0768311.0194561.0627111.062711277,453,674
25 Mar 20241.0275551.0517981.0055861.0473821.047382204,233,509
24 Mar 20240.9952671.0582800.9865331.0275551.027555316,225,890
23 Mar 20240.9691031.0236330.9531260.9952670.995267326,542,281
22 Mar 20240.9778560.9977000.9503420.9691030.969103279,140,940
21 Mar 20240.8717510.9857650.8371650.9778560.977856364,440,743
20 Mar 20240.9383400.9461850.8412490.8717190.871719409,006,172
19 Mar 20240.9900000.9932130.9159210.9383410.938341271,216,068
18 Mar 20240.9558231.0008670.9086540.9944520.994452317,287,216
17 Mar 20241.0417111.0774110.9333250.9558230.955823390,741,446
16 Mar 20241.1203341.1303120.9776271.0417111.041711522,504,458
15 Mar 20241.1480661.1560971.0593131.1203341.120334444,548,915
14 Mar 20241.1588841.1793251.1143071.1480661.148066347,134,114
13 Mar 20241.1970141.2216291.0974071.1588841.158884456,819,538
12 Mar 20241.1808351.2020991.1223941.1970141.197014577,745,730
11 Mar 20241.1332591.2428861.1332591.1808291.180829904,797,044
10 Mar 20241.0353111.1691161.0261791.1332581.133258725,697,559
09 Mar 20241.0541791.0697740.9852431.0353111.035311395,806,595
08 Mar 20241.0335261.0744181.0277481.0541891.054189472,365,407
07 Mar 20240.9917761.0470600.9419631.0335261.033526528,263,301
06 Mar 20241.0586081.1415320.8644080.9917700.991770853,793,196
05 Mar 20241.0304681.0912111.0096091.0584831.058483511,092,535
04 Mar 20241.0582571.1108960.9618271.0303951.030395592,109,892
03 Mar 20241.0132561.0815950.9971411.0582591.058259499,325,503
02 Mar 20240.9335601.0265630.9077301.0131251.013125543,128,727
01 Mar 20240.8564130.9457140.8475680.9336590.933659503,613,122
29 Feb 20240.8568930.8979800.8039530.8563890.856389473,806,621
28 Feb 20240.8271340.8660050.8176250.8567760.856776346,499,636
27 Feb 20240.7893250.8350250.7858610.8271230.827123334,209,714
26 Feb 20240.7945850.7973540.7790240.7892780.789278128,663,237
25 Feb 20240.7578350.7992590.7481570.7945530.794553169,941,697
24 Feb 20240.7616680.7723010.7419430.7578450.757845159,546,837
23 Feb 20240.7503540.7757760.7327770.7617060.761706142,672,476
22 Feb 20240.7857220.7857220.7275460.7503980.750398201,516,014
21 Feb 20240.8080050.8140170.7554230.7857050.785705256,198,217
20 Feb 20240.7800140.8130880.7725230.8080050.808005207,989,275
19 Feb 20240.7750060.7885920.7561760.7799890.779989162,129,237
18 Feb 20240.7577800.7947430.7419720.7749680.774968276,216,517
17 Feb 20240.7560830.7795540.7441610.7577590.757759181,938,758
16 Feb 20240.7382720.7637420.7379570.7560950.756095212,581,858
15 Feb 20240.7223810.7449640.7157900.7382500.738250160,454,408
14 Feb 20240.7383970.7417980.7079250.7224630.722463161,580,838
13 Feb 20240.7163230.7398450.7010110.7384450.738445147,427,237
12 Feb 20240.7233840.7297810.7150610.7163370.716337100,627,553
11 Feb 20240.7229020.7306600.7113450.7234410.723441118,039,936
10 Feb 20240.6947770.7263000.6947770.7229070.722907157,226,454
09 Feb 20240.6833860.6969110.6802820.6947770.694777115,619,260
08 Feb 20240.6635420.6874770.6554760.6834070.683407103,271,269
07 Feb 20240.6642470.6714330.6583710.6635460.66354689,632,313
06 Feb 20240.6566000.6733050.6456300.6642890.664289103,573,754
05 Feb 20240.6723450.6724200.6549130.6565970.65659788,323,201
04 Feb 20240.6790930.6860400.6704870.6723330.67233375,801,688
03 Feb 20240.6697540.6880720.6668940.6790680.67906895,354,546
02 Feb 20240.6656160.6705770.6503000.6697640.669764114,137,738
01 Feb 20240.6887160.6894920.6594930.6656160.665616138,276,517
31 Jan 20240.7016700.7097410.6876210.6886840.688684124,429,093
30 Jan 20240.6846710.7040640.6745470.7016700.701670112,358,089
29 Jan 20240.6917480.7138120.6796260.6847030.684703126,278,629
28 Jan 20240.6893360.6947930.6790480.6917750.69177579,646,951
27 Jan 20240.6655170.6922490.6588270.6893440.689344114,385,344
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...