Overview Charts Trading Exchanges Historical Data
Sand Coin
Sand Coin (SND)
Market capitalization: 0
Rank # 1505 | Coin not mineable
5.36 35.26%
Volume (24h): 498
Circulating Supply: 2 684 319 SND
Max Supply: 2 684 319 SND
Date Open High Low Close Volume Market Cap
June 08, 2018
0.43
0.44
0.43
0.43
84
0
June 07, 2018
0.48
0.52
0.43
0.43
608
0
June 06, 2018
0.49
0.49
0.47
0.48
242
0
June 05, 2018
0.51
0.53
0.5
0.53
444
0
June 04, 2018
0.59
0.6
0.51
0.51
8 066
0
June 03, 2018
0.58
0.61
0.33
0.6
13 814
0
June 02, 2018
0.59
0.6
0.58
0.58
20 026
0
June 01, 2018
0.58
0.59
0.57
0.57
3 132
0
May 31, 2018
0.46
0.64
0.46
0.58
15 960
0
May 30, 2018
0.38
0.49
0.07
0.46
2 134
0
May 29, 2018
0.36
0.39
0.36
0.38
99
0
May 28, 2018
0.4
0.43
0.32
0.36
3 738
0
May 27, 2018
0.48
0.49
0.39
0.4
1 598
0
May 26, 2018
0.46
0.59
0.4
0.48
6 633
0
May 25, 2018
0.54
0.55
0.44
0.46
4 598
0
May 24, 2018
0.49
0.54
0.39
0.54
3 653
0
May 23, 2018
0.89
0.91
0.46
0.49
6 010
0
May 22, 2018
0.94
0.94
0.89
0.9
107 455
0
April 17, 2018
0.56
0.56
0.55
0.55
614
0
April 16, 2018
0.66
0.67
0.54
0.56
617
0
April 15, 2018
0.78
0.82
0.65
0.66
46
0
April 14, 2018
0.45
0.79
0.45
0.78
162
0
April 13, 2018
0.55
0.78
0.45
0.45
511
0
April 12, 2018
0.48
0.55
0.46
0.55
29
0
April 11, 2018
0.7
0.71
0.47
0.48
25
0
April 10, 2018
0.49
0.71
0.49
0.7
28
0
April 09, 2018
0.68
0.73
0.48
0.49
181
0
April 08, 2018
0.64
0.68
0.64
0.67
253
0
April 07, 2018
0.45
0.76
0.45
0.64
460
0
April 06, 2018
0.57
0.58
0.44
0.45
326
0
April 05, 2018
0.58
0.58
0.56
0.58
91
0
April 04, 2018
0.78
0.78
0.72
0.72
18
0
April 03, 2018
0.56
0.6
0.56
0.6
841
0
April 02, 2018
0.44
0.57
0.43
0.56
787
0
April 01, 2018
0.6
0.76
0.57
0.75
17
0
March 31, 2018
0.59
0.63
0.59
0.6
419
0
March 30, 2018
0.56
0.6
0.53
0.59
3 222
0
March 29, 2018
0.56
0.62
0.53
0.56
1 367
0
March 28, 2018
0.59
0.67
0.56
0.56
923
0
March 27, 2018
0.71
0.71
0.49
0.59
413
0
March 26, 2018
0.78
0.79
0.59
0.59
1 287
0
March 25, 2018
0.72
1.04
0.71
0.78
1 005
0
March 24, 2018
0.95
1.11
0.65
0.73
750
0
March 23, 2018
0.7
0.94
0.67
0.94
939
0
March 22, 2018
0.71
1.22
0.68
0.7
1 131
0
March 21, 2018
1.07
1.25
0.71
0.71
428
0
March 20, 2018
1.23
1.23
0.68
1.07
1 624
0
March 19, 2018
0.82
1.23
0.68
1.21
864
0
March 18, 2018
1.06
1.06
0.73
0.82
76
0
March 17, 2018
1.18
1.18
0.79
1.07
55
0
March 16, 2018
1.15
1.22
0.77
1.18
1 197
0
March 15, 2018
0.82
1.18
0.77
1.16
11
0
March 14, 2018
1.28
1.31
0.8
0.83
7
0
March 13, 2018
1.27
1.33
1.25
1.28
86
0
March 12, 2018
1.34
1.38
0.89
1.28
56
0
March 11, 2018
1.04
1.36
1.01
1.34
251
0
March 10, 2018
1.11
1.13
1.04
1.04
63
0
March 09, 2018
0.93
0.95
0.84
0.93
811
0
March 08, 2018
0.94
1.36
0.91
0.94
1 911
0
March 07, 2018
1.43
1.45
0.94
0.94
1
0
March 06, 2018
1.16
1.47
1.09
1.43
499
0
March 05, 2018
1.82
1.83
1.16
1.16
2 655
0
March 04, 2018
1.86
1.86
1.2
1.82
856
0
March 03, 2018
1.16
1.87
1.16
1.86
4 669
0
March 02, 2018
1.94
1.98
1.14
1.16
451
0
March 01, 2018
1.04
1.97
1.03
1.94
13 574
0
February 28, 2018
2.02
2.08
1.04
1.04
561
0
February 27, 2018
1.96
2.06
1.44
2.03
11
0
February 26, 2018
1.34
1.98
1.32
1.95
29
0
February 25, 2018
1.84
1.86
1.31
1.34
108
0
February 24, 2018
1.93
1.98
1.32
1.85
14
0
February 23, 2018
1.67
1.93
1.33
1.93
1 630
0
February 22, 2018
1.47
1.85
1.45
1.68
499
0
February 21, 2018
1.67
1.67
0.86
1.47
1 338
0
February 20, 2018
1.46
1.75
1.46
1.67
122
0
February 19, 2018
1.7
1.85
1.35
1.46
1 217
0
February 18, 2018
2.05
2.08
1.05
1.71
613
0
February 17, 2018
1.62
2.07
1.28
2.04
916
0
February 16, 2018
1.72
2.01
0.8
1.62
2 037
0
February 15, 2018
1.71
2.48
1.68
1.72
735
0
February 14, 2018
2.03
2.73
1.68
1.7
1 960
0
February 13, 2018
2.05
2.09
1.69
2.04
480
0
February 12, 2018
1.94
3.36
1.94
2.05
5 823
0
February 11, 2018
2.91
2.91
1.48
1.93
1 406
0
February 10, 2018
2.29
3.27
1.88
2.91
7 391
0
February 09, 2018
1.92
2.29
1.86
2.29
1 009
0
February 08, 2018
1.55
2.09
1.55
1.92
10 866
0
February 07, 2018
1.62
2.08
1.57
1.72
12 957
0
February 06, 2018
1.61
2.08
1.36
1.59
33 355
0
February 05, 2018
1.86
2.11
1.35
1.61
35 183
0
February 04, 2018
1.97
2.53
1.7
1.87
86 523
0
February 03, 2018
1.38
2.49
1.2
1.96
79 373
0
February 02, 2018
1.56
1.75
0.94
1.38
14 730
0
February 01, 2018
1.7
2.11
1.3
1.57
14 882
0
January 31, 2018
1.91
2.11
1.45
1.69
12 312
0
January 30, 2018
1.58
2.18
1.42
1.91
33 412
0
January 29, 2018
1.73
2.42
1.41
1.56
11 049
0
January 28, 2018
1.32
3.37
1.14
1.81
28 912
0
January 27, 2018
1.04
2.16
1.02
1.32
6 606
0
January 26, 2018
1.22
1.27
0.9
1.04
1 427
0
January 25, 2018
1.36
1.36
0.94
1.23
518
0
January 24, 2018
1.23
1.34
1.11
1.34
2 669
0
January 23, 2018
1.34
1.36
0.75
1.23
3 691
0
January 22, 2018
1.25
1.35
1.15
1.34
1 014
0
January 21, 2018
1.59
1.59
0.99
1.24
319
0
January 20, 2018
1.03
1.61
1.03
1.58
2 817
0
January 19, 2018
1.19
1.43
0.94
1.02
12 701
0
January 18, 2018
1.36
1.44
1.11
1.24
8 549
0
January 17, 2018
1.54
1.58
0.91
1.35
2 777
0
January 16, 2018
1.89
1.9
0.8
1.55
1 279
0
January 15, 2018
1.37
2.02
1.2
1.89
6 898
0
January 14, 2018
1.41
1.93
1.32
1.37
17 722
0
January 13, 2018
1.27
2.16
1.27
1.41
7 534
0
January 12, 2018
1.9
2.07
1.25
1.27
18 668
0
January 11, 2018
2.08
2.24
1.57
1.88
28 090
0
January 10, 2018
1.75
2.65
1.75
2.08
21 990
0
January 09, 2018
1.02
2.59
0.89
1.75
28 268
0
January 08, 2018
0.78
1.47
0.78
1.02
2 821
0
January 07, 2018
0.82
1.16
0.76
0.77
2 661
0
January 06, 2018
0.66
0.88
0.65
0.82
284
0
January 05, 2018
0.85
0.89
0.64
0.66
267
0
January 04, 2018
0.94
1
0.85
0.85
1 298
0
January 03, 2018
0.82
0.95
0.82
0.94
2 427
0
January 02, 2018
0.72
0.85
0.7
0.82
6 501
0
January 01, 2018
0.78
0.83
0.71
0.72
6 471
0
December 31, 2017
0.59
0.8
0.47
0.78
5 799
0
December 30, 2017
0.5
0.77
0.41
0.6
3 389
0
December 29, 2017
0.5
0.88
0.43
0.5
4 031
0
December 28, 2017
0.62
0.92
0.4
0.49
5 902
0
December 27, 2017
0.6
0.99
0.45
0.62
6 108
0
December 26, 2017
0.6
0.82
0.47
0.6
4 292
0
December 25, 2017
0.58
0.94
0.44
0.6
5 408
0
December 24, 2017
0.74
0.74
0.4
0.58
5 119
0
December 23, 2017
0.44
0.87
0.32
0.73
6 646
0
December 22, 2017
0.48
0.73
0.27
0.55
4 641
0
December 21, 2017
0.53
0.63
0.19
0.48
2 702
0
December 20, 2017
0.78
0.78
0.49
0.59
4 167
0
December 19, 2017
0.74
0.82
0.5
0.78
14 993
0
December 18, 2017
0.64
0.97
0.6
0.7
5 659
0
December 17, 2017
0.34
0.72
0.26
0.64
4 000
0
December 16, 2017
0.75
0.82
0.27
0.34
8 467
0
December 15, 2017
0.79
0.83
0.45
0.75
8 192
0
December 14, 2017
0.72
0.91
0.72
0.79
5 582
0
December 13, 2017
0.87
0.89
0.69
0.72
6 331
0
December 12, 2017
0.68
1
0.49
0.87
13 751
0
December 11, 2017
0.55
0.85
0.17
0.68
5 667
0
December 10, 2017
0.66
0.88
0.55
0.55
5 662
0
December 09, 2017
0.99
1
0.55
0.65
6 282
0
December 08, 2017
0.82
1.21
0.66
0.99
4 971
0
December 07, 2017
1.21
1.23
0.71
0.85
6 381
0
December 06, 2017
0.8
1.21
0.59
1.21
5 257
0
December 05, 2017
0.63
0.83
0.52
0.8
3 141
0
December 04, 2017
0.59
0.69
0.56
0.63
2 443
0
December 03, 2017
0.59
0.61
0.57
0.59
230
0
December 02, 2017
0.55
0.73
0.54
0.59
320
0
December 01, 2017
0.72
0.79
0.53
0.55
726
0
November 30, 2017
0.71
0.75
0.5
0.72
433
0
November 29, 2017
0.74
0.84
0.53
0.7
3 234
0
November 28, 2017
0.6
0.74
0.53
0.74
5 371
0
November 27, 2017
0.61
0.72
0.52
0.6
2 499
0
November 26, 2017
0.7
0.8
0.6
0.61
7 282
0
November 25, 2017
0.88
0.94
0.67
0.7
2 094
0
November 24, 2017
0.7
0.89
0.63
0.88
1 940
0
November 23, 2017
0.52
0.9
0.52
0.71
405
0
November 22, 2017
0.47
0.82
0.47
0.52
2 946
0
November 21, 2017
0.72
0.91
0.47
0.47
5 791
0
November 20, 2017
0.62
0.95
0.45
0.72
10 200
0
November 19, 2017
0.63
0.64
0.55
0.62
5 556
0
November 18, 2017
0.87
0.87
0.6
0.63
7 179
0
November 17, 2017
0.9
0.93
0.61
0.87
1 463
0
November 16, 2017
0.94
0.97
0.78
0.9
5 372
0
November 15, 2017
0.7
0.94
0.59
0.94
5 568
0
November 14, 2017
0.63
0.7
0.61
0.7
8 568
0
November 13, 2017
0.61
0.63
0.58
0.63
1 447
0
November 12, 2017
0.7
0.7
0.56
0.61
2 980
0
November 11, 2017
0.66
0.71
0.45
0.7
3 251
0
November 10, 2017
0.7
0.75
0.57
0.66
4 243
0
November 09, 2017
0.74
0.93
0.67
0.7
2 530
0
November 08, 2017
0.58
0.76
0.58
0.74
4 703
0
November 07, 2017
0.69
0.81
0.58
0.58
3 182
0
November 06, 2017
0.89
0.97
0.69
0.69
1 593
0
November 05, 2017
0.77
0.99
0.74
0.89
4 780
0
November 04, 2017
0.7
0.8
0.68
0.77
971
0
November 03, 2017
0.84
0.88
0.7
0.7
429
0
November 02, 2017
0.87
0.88
0.54
0.83
5 226
0
November 01, 2017
0.71
0.93
0.59
0.87
6 530
0
October 31, 2017
0.87
1.03
0.68
0.71
6 899
0
October 30, 2017
1.04
1.08
0.84
0.87
5 019
0
October 29, 2017
1.07
1.1
0.74
1.04
5 766
0
October 28, 2017
0.89
1.07
0.88
1.07
5 222
0
October 27, 2017
0.89
1.11
0.88
0.89
6 539
0
October 26, 2017
1.22
1.23
0.81
0.89
5 583
0
October 25, 2017
1.03
1.23
0.74
1.23
3 255
0
October 24, 2017
1
1.25
0.91
1.03
8 102
0
October 23, 2017
1.1
1.2
0.92
1
3 007
0
October 22, 2017
1.11
1.51
1.03
1.1
10 231
0
October 21, 2017
1.5
1.81
0.97
1.09
30 410
0
October 20, 2017
1.41
1.56
1.24
1.5
12 305
0
October 19, 2017
1.49
1.82
1.25
1.41
17 189
0
October 18, 2017
1.4
2.12
1.33
1.49
78 575
0
October 17, 2017
1.74
5.34
1.11
1.4
48 125
0
October 16, 2017
1.55
1.95
1.02
1.74
33 812
0
October 15, 2017
1.75
1.76
1.22
1.54
4 511
0
October 14, 2017
1.8
1.84
1.25
1.74
6 285
0
October 13, 2017
1.76
2.34
1.19
1.8
26 544
0
October 12, 2017
1.51
1.76
1.19
1.76
15 174
0
October 11, 2017
1.1
1.95
1.1
1.52
5 450
0
October 10, 2017
1.4
2.26
1.1
1.1
3 773
0
October 09, 2017
1.8
6.1
1.09
1.11
1 630
0
October 08, 2017
1.37
2.47
1.21
1.8
9 244
0