SAND
순위 238
NFT, gaming & metaverse
The Sandbox
$0.0389
+3.98% 24H
-6.40% 7D
시가총액
시가총액
$114.32M
0.00% 시장 대비
완전 희석
완전 희석
$116.75M
+2.12% 시가총액 초과
거래량, 24h
거래량, 24h
$22.29M
19.50% 시가총액 대비
유통
유통
2.94B SAND
의 3.00B 최대
역대 최고가 대비
역대 최고가 대비
-99.54%
최고가 24 Nov 2021
변동성, 30d
변동성, 30d
82.6%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 2209 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-08-31 | $0.0386 | — | — |
| 2026-08-30 | $0.0376 | — | — |
| 2026-08-29 | $0.0387 | — | — |
| 2026-08-28 | $0.0392 | — | — |
| 2026-08-27 | $0.0413 | — | — |
| 2026-08-26 | $0.0422 | — | — |
| 2026-08-25 | $0.0408 | — | — |
| 2026-08-24 | $0.0425 | — | — |
| 2026-08-23 | $0.0459 | — | — |
| 2026-08-22 | $0.0449 | — | — |
| 2026-08-21 | $0.0493 | — | — |
| 2026-08-20 | $0.0437 | — | — |
| 2026-08-19 | $0.0413 | — | — |
| 2026-08-18 | $0.0384 | — | — |
| 2026-08-17 | $0.0390 | — | — |
| 2026-08-16 | $0.0390 | — | — |
| 2026-08-15 | $0.0395 | — | — |
| 2026-08-14 | $0.0401 | — | — |
| 2026-08-13 | $0.0387 | — | — |
| 2026-08-12 | $0.0382 | — | — |
| 2026-08-11 | $0.0401 | — | — |
| 2026-08-10 | $0.0412 | — | — |
| 2026-08-09 | $0.0411 | — | — |
| 2026-08-08 | $0.0417 | — | — |
| 2026-08-07 | $0.0413 | — | — |
| 2026-08-06 | $0.0411 | — | — |
| 2026-08-05 | $0.0415 | — | — |
| 2026-08-04 | $0.0417 | — | — |
| 2026-08-03 | $0.0429 | — | — |
| 2026-08-02 | $0.0430 | — | — |
| 2026-08-01 | $0.0411 | — | — |
| 2026-07-31 | $0.0428 | — | — |
| 2026-07-30 | $0.0412 | — | — |
| 2026-07-29 | $0.0411 | — | — |
| 2026-07-28 | $0.0426 | — | — |
| 2026-07-27 | $0.0434 | — | — |
| 2026-07-26 | $0.0461 | — | — |
| 2026-07-25 | $0.0451 | — | — |
| 2026-07-24 | $0.0449 | — | — |
| 2026-07-23 | $0.0459 | — | — |
| 2026-07-22 | $0.0481 | — | — |
| 2026-07-21 | $0.0479 | — | — |
| 2026-07-20 | $0.0473 | — | — |
| 2026-07-19 | $0.0468 | — | — |
| 2026-07-18 | $0.0475 | — | — |
| 2026-07-17 | $0.0478 | — | — |
| 2026-07-16 | $0.0477 | — | — |
| 2026-07-15 | $0.0483 | — | — |
| 2026-07-14 | $0.0491 | — | — |
| 2026-07-13 | $0.0472 | — | — |
| 2026-07-12 | $0.0478 | — | — |
| 2026-07-11 | $0.0486 | — | — |
| 2026-07-10 | $0.0494 | — | — |
| 2026-07-09 | $0.0484 | — | — |
| 2026-07-08 | $0.0483 | — | — |
| 2026-07-07 | $0.0485 | — | — |
| 2026-07-06 | $0.0502 | — | — |
| 2026-07-05 | $0.0508 | — | — |
| 2026-07-04 | $0.0505 | — | — |
| 2026-07-03 | $0.0512 | — | — |
| 2026-07-02 | $0.0482 | — | — |
| 2026-07-01 | $0.0475 | — | — |
| 2026-06-30 | $0.0465 | — | — |
| 2026-06-29 | $0.0471 | — | — |
| 2026-06-28 | $0.0467 | — | — |
| 2026-06-27 | $0.0469 | — | — |
| 2026-06-26 | $0.0473 | — | — |
| 2026-06-25 | $0.0470 | — | — |
| 2026-06-24 | $0.0501 | — | — |
| 2026-06-23 | $0.0522 | — | — |
| 2026-06-22 | $0.0551 | — | — |
| 2026-06-21 | $0.0554 | — | — |
| 2026-06-20 | $0.0599 | — | — |
| 2026-06-19 | $0.0510 | — | — |
| 2026-06-18 | $0.0515 | — | — |
| 2026-06-17 | $0.0527 | — | — |
| 2026-06-16 | $0.0533 | — | — |
| 2026-06-15 | $0.0541 | — | — |
| 2026-06-14 | $0.0536 | — | — |
| 2026-06-13 | $0.0523 | — | — |
| 2026-06-12 | $0.0517 | — | — |
| 2026-06-11 | $0.0517 | — | — |
| 2026-06-10 | $0.0498 | — | — |
| 2026-06-09 | $0.0507 | — | — |
| 2026-06-08 | $0.0520 | — | — |
| 2026-06-07 | $0.0530 | — | — |
| 2026-06-06 | $0.0514 | — | — |
| 2026-06-05 | $0.0525 | — | — |
| 2026-06-04 | $0.0577 | — | — |
| 2026-06-03 | $0.0614 | — | — |
| 2026-06-02 | $0.0614 | — | — |
| 2026-06-01 | $0.0687 | — | — |
| 2026-05-31 | $0.0698 | — | — |
| 2026-05-30 | $0.0693 | — | — |
| 2026-05-29 | $0.0686 | — | — |
| 2026-05-28 | $0.0676 | — | — |
| 2026-05-27 | $0.0692 | — | — |
| 2026-05-26 | $0.0702 | — | — |
| 2026-05-25 | $0.0715 | — | — |
| 2026-05-24 | $0.0703 | — | — |
| 2026-05-23 | $0.0717 | — | — |
| 2026-05-22 | $0.0699 | — | — |
| 2026-05-21 | $0.0730 | — | — |
| 2026-05-20 | $0.0719 | — | — |
| 2026-05-19 | $0.0703 | — | — |
| 2026-05-18 | $0.0726 | — | — |
| 2026-05-17 | $0.0707 | — | — |
| 2026-05-16 | $0.0728 | — | — |
| 2026-05-15 | $0.0745 | — | — |
| 2026-05-14 | $0.0792 | — | — |
| 2026-05-13 | $0.0774 | — | — |
| 2026-05-12 | $0.0793 | — | — |
| 2026-05-11 | $0.0817 | — | — |
| 2026-05-10 | $0.0832 | — | — |
| 2026-05-09 | $0.0797 | — | — |
| 2026-05-08 | $0.0817 | — | — |
| 2026-05-07 | $0.0777 | — | — |
| 2026-05-06 | $0.0783 | — | — |
| 2026-05-05 | $0.0751 | — | — |
| 2026-05-04 | $0.0728 | — | — |
| 2026-05-03 | $0.0718 | — | — |
| 2026-05-02 | $0.0728 | — | — |
| 2026-05-01 | $0.0718 | — | — |
| 2026-04-30 | $0.0723 | — | — |
| 2026-04-29 | $0.0725 | — | — |
| 2026-04-28 | $0.0767 | — | — |
| 2026-04-27 | $0.0775 | — | — |
| 2026-04-26 | $0.0810 | — | — |
| 2026-04-25 | $0.0822 | — | — |
| 2026-04-24 | $0.0790 | — | — |
| 2026-04-23 | $0.0769 | — | — |
| 2026-04-22 | $0.0772 | — | — |
| 2026-04-21 | $0.0786 | — | — |
| 2026-04-20 | $0.0802 | — | — |
| 2026-04-19 | $0.0773 | — | — |
| 2026-04-18 | $0.0803 | — | — |
| 2026-04-17 | $0.0840 | — | — |
| 2026-04-16 | $0.0844 | — | — |
| 2026-04-15 | $0.0790 | — | — |
| 2026-04-14 | $0.0763 | — | — |
| 2026-04-13 | $0.0798 | — | — |
| 2026-04-12 | $0.0748 | — | — |
| 2026-04-11 | $0.0777 | — | — |
| 2026-04-10 | $0.0780 | — | — |
| 2026-04-09 | $0.0783 | — | — |
| 2026-04-08 | $0.0774 | — | — |
| 2026-04-07 | $0.0809 | — | — |
| 2026-04-06 | $0.0765 | — | — |
| 2026-04-05 | $0.0764 | — | — |
| 2026-04-04 | $0.0772 | — | — |
| 2026-04-03 | $0.0768 | — | — |
| 2026-04-02 | $0.0736 | — | — |
| 2026-04-01 | $0.0768 | — | — |
| 2026-03-31 | $0.0756 | — | — |
| 2026-03-30 | $0.0736 | — | — |
| 2026-03-29 | $0.0721 | — | — |
| 2026-03-28 | $0.0734 | — | — |
| 2026-03-27 | $0.0734 | — | — |
| 2026-03-26 | $0.0769 | — | — |
| 2026-03-25 | $0.0817 | — | — |
| 2026-03-24 | $0.0818 | — | — |
| 2026-03-23 | $0.0811 | — | — |
| 2026-03-22 | $0.0769 | — | — |
| 2026-03-21 | $0.0789 | — | — |
| 2026-03-20 | $0.0819 | — | — |
| 2026-03-19 | $0.0815 | — | — |
| 2026-03-18 | $0.0840 | — | — |
| 2026-03-17 | $0.0883 | — | — |
| 2026-03-16 | $0.0898 | — | — |
| 2026-03-15 | $0.0850 | — | — |
| 2026-03-14 | $0.0824 | — | — |
| 2026-03-13 | $0.0843 | — | — |
| 2026-03-12 | $0.0825 | — | — |
| 2026-03-11 | $0.0826 | — | — |
| 2026-03-10 | $0.0813 | — | — |
| 2026-03-09 | $0.0806 | — | — |
| 2026-03-08 | $0.0776 | — | — |
| 2026-03-07 | $0.0790 | — | — |
| 2026-03-06 | $0.0809 | — | — |
| 2026-03-05 | $0.0843 | — | — |
| 2026-03-04 | $0.0868 | — | — |
| 2026-03-03 | $0.0840 | — | — |
| 2026-03-02 | $0.0850 | — | — |
| 2026-03-01 | $0.0824 | — | — |
| 2026-02-28 | $0.0845 | — | — |
| 2026-02-27 | $0.0837 | — | — |
| 2026-02-26 | $0.0851 | — | — |
| 2026-02-25 | $0.0879 | — | — |
| 2026-02-24 | $0.0781 | — | — |
| 2026-02-23 | $0.0786 | — | — |
| 2026-02-22 | $0.0815 | — | — |
| 2026-02-21 | $0.0842 | — | — |
| 2026-02-20 | $0.0847 | — | — |
| 2026-02-19 | $0.0825 | — | — |
| 2026-02-18 | $0.0841 | — | — |
| 2026-02-17 | $0.0858 | — | — |
| 2026-02-16 | $0.0880 | — | — |
| 2026-02-15 | $0.0876 | — | — |
| 2026-02-14 | $0.0919 | — | — |
| 2026-02-13 | $0.0892 | — | — |
| 2026-02-12 | $0.0839 | — | — |
| 2026-02-11 | $0.0825 | — | — |
| 2026-02-10 | $0.0848 | — | — |
| 2026-02-09 | $0.0875 | — | — |
| 2026-02-08 | $0.0856 | — | — |
| 2026-02-07 | $0.0886 | — | — |
| 2026-02-06 | $0.0859 | — | — |
| 2026-02-05 | $0.0786 | — | — |
| 2026-02-04 | $0.0972 | — | — |
| 2026-02-03 | $0.0985 | — | — |
| 2026-02-02 | $0.1024 | — | — |
| 2026-02-01 | $0.0995 | — | — |
| 2026-01-31 | $0.1020 | — | — |
| 2026-01-30 | $0.1146 | — | — |
| 2026-01-29 | $0.1143 | — | — |
| 2026-01-28 | $0.1232 | — | — |
| 2026-01-27 | $0.1285 | — | — |
| 2026-01-26 | $0.1324 | — | — |
| 2026-01-25 | $0.1298 | — | — |
| 2026-01-24 | $0.1483 | — | — |
| 2026-01-23 | $0.1587 | — | — |
| 2026-01-22 | $0.1642 | — | — |
| 2026-01-21 | $0.1441 | — | — |
| 2026-01-20 | $0.1378 | — | — |
| 2026-01-19 | $0.1357 | — | — |
| 2026-01-18 | $0.1425 | — | — |
| 2026-01-17 | $0.1505 | — | — |
| 2026-01-16 | $0.1243 | — | — |
| 2026-01-15 | $0.1196 | — | — |
| 2026-01-14 | $0.1272 | — | — |
| 2026-01-13 | $0.1258 | — | — |
| 2026-01-12 | $0.1138 | — | — |
| 2026-01-11 | $0.1168 | — | — |
| 2026-01-10 | $0.1191 | — | — |
| 2026-01-09 | $0.1189 | — | — |
| 2026-01-08 | $0.1179 | — | — |
| 2026-01-07 | $0.1211 | — | — |
| 2026-01-06 | $0.1266 | — | — |
| 2026-01-05 | $0.1263 | — | — |
| 2026-01-04 | $0.1230 | — | — |
| 2026-01-03 | $0.1189 | — | — |
| 2026-01-02 | $0.1199 | — | — |
| 2026-01-01 | $0.1166 | — | — |
| 2025-12-31 | $0.1085 | — | — |
| 2025-12-30 | $0.1133 | — | — |
| 2025-12-29 | $0.1135 | — | — |
| 2025-12-28 | $0.1157 | — | — |
| 2025-12-27 | $0.1158 | — | — |
| 2025-12-26 | $0.1119 | — | — |
| 2025-12-25 | $0.1107 | — | — |
| 2025-12-24 | $0.1136 | — | — |
| 2025-12-23 | $0.1112 | — | — |
| 2025-12-22 | $0.1152 | — | — |
| 2025-12-21 | $0.1170 | — | — |
| 2025-12-20 | $0.1208 | — | — |
| 2025-12-19 | $0.1196 | — | — |
| 2025-12-18 | $0.1113 | — | — |
| 2025-12-17 | $0.1149 | — | — |
| 2025-12-16 | $0.1208 | — | — |
| 2025-12-15 | $0.1192 | — | — |
| 2025-12-14 | $0.1248 | — | — |
| 2025-12-13 | $0.1328 | — | — |
| 2025-12-12 | $0.1309 | — | — |
| 2025-12-11 | $0.1378 | — | — |
| 2025-12-10 | $0.1439 | — | — |
| 2025-12-09 | $0.1463 | — | — |
| 2025-12-08 | $0.1400 | — | — |
| 2025-12-07 | $0.1391 | — | — |
| 2025-12-06 | $0.1434 | — | — |
| 2025-12-05 | $0.1404 | — | — |
| 2025-12-04 | $0.1488 | — | — |
| 2025-12-03 | $0.1554 | — | — |
| 2025-12-02 | $0.1515 | — | — |
| 2025-12-01 | $0.1418 | — | — |
| 2025-11-30 | $0.1510 | — | — |
| 2025-11-29 | $0.1554 | — | — |
| 2025-11-28 | $0.1584 | — | — |
| 2025-11-27 | $0.1616 | — | — |
| 2025-11-26 | $0.1612 | — | — |
| 2025-11-25 | $0.1591 | — | — |
| 2025-11-24 | $0.1593 | — | — |
| 2025-11-23 | $0.1517 | — | — |
| 2025-11-22 | $0.1512 | — | — |
| 2025-11-21 | $0.1525 | — | — |
| 2025-11-20 | $0.1640 | — | — |
| 2025-11-19 | $0.1748 | — | — |
| 2025-11-18 | $0.1778 | — | — |
| 2025-11-17 | $0.1722 | — | — |
| 2025-11-16 | $0.1795 | — | — |
| 2025-11-15 | $0.1828 | — | — |
| 2025-11-14 | $0.1802 | — | — |
| 2025-11-13 | $0.1877 | — | — |
| 2025-11-12 | $0.1954 | — | — |
| 2025-11-11 | $0.1969 | — | — |
| 2025-11-10 | $0.2111 | — | — |
| 2025-11-09 | $0.2062 | — | — |
| 2025-11-08 | $0.2048 | — | — |
| 2025-11-07 | $0.2071 | — | — |
| 2025-11-06 | $0.1805 | — | — |
| 2025-11-05 | $0.1832 | — | — |
| 2025-11-04 | $0.1738 | — | — |
| 2025-11-03 | $0.1821 | — | — |
| 2025-11-02 | $0.2078 | — | — |
| 2025-11-01 | $0.2083 | — | — |
| 2025-10-31 | $0.2019 | — | — |
| 2025-10-30 | $0.1968 | — | — |
| 2025-10-29 | $0.2114 | — | — |
| 2025-10-28 | $0.2102 | — | — |
| 2025-10-27 | $0.2147 | — | — |
| 2025-10-26 | $0.2191 | — | — |
| 2025-10-25 | $0.2132 | — | — |
| 2025-10-24 | $0.2147 | — | — |
| 2025-10-23 | $0.2070 | — | — |
| 2025-10-22 | $0.2041 | — | — |
| 2025-10-21 | $0.2072 | — | — |
| 2025-10-20 | $0.2144 | — | — |
| 2025-10-19 | $0.2090 | — | — |
| 2025-10-18 | $0.2036 | — | — |
| 2025-10-17 | $0.2009 | — | — |
| 2025-10-16 | $0.2068 | — | — |
| 2025-10-15 | $0.2160 | — | — |
| 2025-10-14 | $0.2265 | — | — |
| 2025-10-13 | $0.2333 | — | — |
| 2025-10-12 | $0.2188 | — | — |
| 2025-10-11 | $0.1949 | — | — |
| 2025-10-10 | $0.2009 | — | — |
| 2025-10-09 | $0.2659 | — | — |
| 2025-10-08 | $0.2723 | — | — |
| 2025-10-07 | $0.2685 | — | — |
| 2025-10-06 | $0.2863 | — | — |
| 2025-10-05 | $0.2760 | — | — |
| 2025-10-04 | $0.2783 | — | — |
| 2025-10-03 | $0.2881 | — | — |
| 2025-10-02 | $0.2873 | — | — |
| 2025-10-01 | $0.2787 | — | — |
| 2025-09-30 | $0.2654 | — | — |
| 2025-09-29 | $0.2670 | — | — |
| 2025-09-28 | $0.2705 | — | — |
| 2025-09-27 | $0.2628 | — | — |
| 2025-09-26 | $0.2658 | — | — |
| 2025-09-25 | $0.2584 | — | — |
| 2025-09-24 | $0.2743 | — | — |
| 2025-09-23 | $0.2713 | — | — |
| 2025-09-22 | $0.2730 | — | — |
| 2025-09-21 | $0.2932 | — | — |
| 2025-09-20 | $0.2998 | — | — |
| 2025-09-19 | $0.2987 | — | — |
| 2025-09-18 | $0.3130 | — | — |
| 2025-09-17 | $0.3113 | — | — |
| 2025-09-16 | $0.3015 | — | — |
| 2025-09-15 | $0.2954 | — | — |
| 2025-09-14 | $0.3098 | — | — |
| 2025-09-13 | $0.3281 | — | — |
| 2025-09-12 | $0.3142 | — | — |
| 2025-09-11 | $0.3037 | — | — |
| 2025-09-10 | $0.2997 | — | — |
| 2025-09-09 | $0.2940 | — | — |
| 2025-09-08 | $0.2970 | — | — |
| 2025-09-07 | $0.2881 | — | — |
| 2025-09-06 | $0.2812 | — | — |
| 2025-09-05 | $0.2849 | — | — |
| 2025-09-04 | $0.2719 | — | — |
| 2025-09-03 | $0.2812 | — | — |
| 2025-09-02 | $0.2769 | — | — |
| 2025-09-01 | $0.2687 | — | — |
| 2025-08-31 | $0.2771 | — | — |
| 2025-08-30 | $0.2730 | — | — |
| 2025-08-29 | $0.2734 | — | — |
| 2025-08-28 | $0.2850 | — | — |
| 2025-08-27 | $0.2796 | — | — |
| 2025-08-26 | $0.2815 | — | — |
| 2025-08-25 | $0.2718 | — | — |
| 2025-08-24 | $0.2946 | — | — |
| 2025-08-23 | $0.3010 | — | — |
| 2025-08-22 | $0.3044 | — | — |
| 2025-08-21 | $0.2756 | — | — |
| 2025-08-20 | $0.2838 | — | — |
| 2025-08-19 | $0.2721 | — | — |
| 2025-08-18 | $0.2853 | — | — |
| 2025-08-17 | $0.2976 | — | — |
| 2025-08-16 | $0.2967 | — | — |
| 2025-08-15 | $0.2848 | — | — |
| 2025-08-14 | $0.2855 | — | — |
| 2025-08-13 | $0.3118 | — | — |
| 2025-08-12 | $0.3012 | — | — |
| 2025-08-11 | $0.2823 | — | — |
| 2025-08-10 | $0.2961 | — | — |
| 2025-08-09 | $0.3001 | — | — |
| 2025-08-08 | $0.2915 | — | — |
| 2025-08-07 | $0.2854 | — | — |
| 2025-08-06 | $0.2695 | — | — |
| 2025-08-05 | $0.2646 | — | — |
| 2025-08-04 | $0.2761 | — | — |
| 2025-08-03 | $0.2652 | — | — |
| 2025-08-02 | $0.2571 | — | — |
| 2025-08-01 | $0.2644 | — | — |
| 2025-07-31 | $0.2748 | — | — |
| 2025-07-30 | $0.2879 | — | — |
| 2025-07-29 | $0.2955 | — | — |
| 2025-07-28 | $0.2986 | — | — |