U.S. markets close in 3 hours 9 minutes

The Sandbox CAD (SAND-CAD)

CCC - CoinMarketCap. Divisa en CAD.
Añadir a la lista de seguimiento
0.644228-0.030106 (-4.46%)
A partir del 04:49PM UTC. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 20240.6679060.6942990.6442280.6442280.644228158,200,432
23 abr 20240.6520640.6798580.6473150.6728870.672887112,038,502
22 abr 20240.6639950.6779600.6488130.6520680.652068102,271,047
21 abr 20240.6078980.6669030.6006540.6639950.663995117,542,010
20 abr 20240.6057660.6193200.5572370.6078980.607898178,023,648
19 abr 20240.5914270.6098740.5762670.6057660.605766130,242,695
18 abr 20240.6024230.6117020.5694720.5914270.591427142,885,205
17 abr 20240.5933390.6073670.5697450.6024230.602423157,161,934
16 abr 20240.6122790.6467080.5719820.5933390.593339227,612,636
15 abr 20240.5736230.6191950.5476910.6122220.612222309,786,881
14 abr 20240.7066200.7066200.5060100.5736230.573623397,703,312
13 abr 20240.8351110.8537980.6833960.7066070.706607261,166,920
12 abr 20240.8365440.8602840.8257980.8351110.835111137,240,943
11 abr 20240.8433860.8501400.8020400.8365440.836544161,942,656
10 abr 20240.8808480.8838080.8408950.8433890.843389154,776,434
09 abr 20240.8381540.8862550.8227870.8808480.880848150,032,072
08 abr 20240.8300490.8468500.8269740.8381540.838154106,361,871
07 abr 20240.8183380.8345830.8142990.8300490.83004987,705,900
06 abr 20240.8228710.8248810.7868370.8183380.818338148,115,164
05 abr 20240.8038540.8358110.7871420.8228710.822871139,439,645
04 abr 20240.8219040.8428360.7891370.8038540.803854166,538,384
03 abr 20240.8967590.8967650.8180850.8219040.821904215,929,368
02 abr 20240.9501470.9554170.8715120.8967530.896753206,925,307
01 abr 20240.9386160.9527810.9323490.9501480.950148111,822,063
31 mar 20240.9645210.9760880.9312560.9386160.938616149,924,639
30 mar 20240.9423980.9698660.9265030.9645220.964522233,358,726
29 mar 20240.9287260.9570810.9094890.9423930.942393198,393,633
28 mar 20240.9791931.0014280.9159020.9287260.928726296,631,544
27 mar 20240.9439420.9887220.9331030.9791930.979193318,295,936
26 mar 20240.9289190.9565040.9054850.9439420.943942246,445,256
25 mar 20240.9122920.9321720.8927880.9289190.928919181,133,799
24 mar 20240.8836270.9395710.8758720.9122920.912292280,754,276
23 mar 20240.8616020.9049630.8437860.8836270.883627289,913,458
22 mar 20240.8694310.8869340.8448330.8616020.861602248,176,137
21 mar 20240.7722320.8757190.7420060.8694310.869431324,031,285
20 mar 20240.8328430.8398680.7434310.7722030.772203362,313,844
19 mar 20240.8794380.8825890.8126590.8328440.832844240,723,421
18 mar 20240.8487110.8894180.8068280.8833940.883394281,853,243
17 mar 20240.9249740.9566730.8287340.8487110.848711346,953,888
16 mar 20240.9977141.0054100.8683220.9249740.924974463,951,175
15 mar 20241.0245991.0310980.9431560.9977140.997714395,893,225
14 mar 20241.0331751.0517800.9933701.0245991.024599309,802,106
13 mar 20241.0670851.0898190.9775281.0331751.033175407,266,463
12 mar 20241.0546111.0717491.0018271.0670851.067085515,034,734
11 mar 20241.0185141.1170401.0185141.0546061.054606808,079,776
10 mar 20240.9304151.0507410.9222761.0185131.018513652,218,964
09 mar 20240.9390610.9531880.8796190.9304150.930415355,703,943
08 mar 20240.9170890.9575670.9124040.9390700.939070420,782,397
07 mar 20240.8766180.9268050.8331370.9170890.917089468,748,996
06 mar 20240.9351441.0062330.7641960.8766120.876612754,656,746
05 mar 20240.9115190.9654550.8926480.9350330.935033451,484,372
04 mar 20240.9390330.9857410.8536550.9114550.911455523,761,975
03 mar 20240.8991010.9597410.8848020.9390340.939034443,070,828
02 mar 20240.8233570.9109090.8008990.8989850.898985481,939,122
01 mar 20240.7552100.8343730.7474330.8234450.823445444,164,028
29 feb 20240.7587660.7918830.7087420.7551890.755189417,816,611
28 feb 20240.7303010.7667500.7215940.7586630.758663306,820,493
27 feb 20240.6999610.7394330.6961670.7302910.730291295,083,545
26 feb 20240.7024450.7048920.6886070.6999190.699919114,096,603
25 feb 20240.6699560.7065770.6614000.7024170.702417150,235,272
24 feb 20240.6735630.6843940.6573450.6699650.669965141,045,799
23 feb 20240.6636810.6856200.6475400.6735960.673596126,169,007
22 feb 20240.6963540.6963540.6429530.6637190.663719178,238,920
21 feb 20240.7123470.7176090.6693960.6963390.696339227,058,156
20 feb 20240.6872390.7169080.6813280.7123470.712347183,365,942
19 feb 20240.6826830.6947530.6660960.6872170.687217142,845,563
18 feb 20240.6675090.7000690.6535840.6826490.682649243,312,077
17 feb 20240.6643750.6853190.6558920.6674910.667491160,265,207
16 feb 20240.6495840.6710260.6478650.6643850.664385186,797,003
15 feb 20240.6324260.6535650.6271580.6495650.649565141,179,207
14 feb 20240.6486760.6513950.6193950.6324980.632498141,459,888
13 feb 20240.6290090.6500980.6156220.6487190.648719129,513,730
12 feb 20240.6366680.6422980.6270230.6290210.62902188,361,797
11 feb 20240.6362430.6430710.6260720.6367170.636717103,889,722
10 feb 20240.6077650.6392340.6077650.6362470.636247138,378,698
09 feb 20240.5999170.6088220.5967330.6077650.607765101,139,305
08 feb 20240.5843230.6033250.5769010.5999350.59993590,657,677
07 feb 20240.5830270.5908450.5778200.5843260.58432678,931,269
06 feb 20240.5753440.5901690.5652390.5830640.58306490,909,411
05 feb 20240.5909140.5909800.5742440.5753420.57534277,393,089
04 feb 20240.5968450.6029500.5892810.5909030.59090366,620,945
03 feb 20240.5893820.6031730.5862230.5968220.59682283,805,654
02 feb 20240.5867720.5900910.5740540.5893900.589390100,440,907
01 feb 20240.6087350.6096730.5831330.5867720.586772121,897,325
31 ene 20240.6225220.6278950.6078080.6087070.608707109,979,096
30 ene 20240.6059700.6240710.5978060.6225220.62252299,684,139
29 ene 20240.6122610.6317900.6017910.6059990.605999111,763,395
28 ene 20240.6099900.6149560.6010210.6122850.61228570,494,988
27 ene 20240.5905040.6129240.5841720.6099980.609998101,219,146
26 ene 20240.6019030.6020950.5803840.5905530.59055392,138,251
25 ene 20240.5926740.6027100.5826520.6018130.601813113,382,888
24 ene 20240.6105460.6213800.5635110.5926300.592630173,242,153
23 ene 20240.6506810.6540040.6097400.6105470.610547141,681,521
22 ene 20240.6557590.6670000.6517600.6506060.65060691,115,955
21 ene 20240.6572300.6611030.6439810.6556930.655693105,035,085
20 ene 20240.6472720.6616750.6141110.6572340.657234194,801,397
19 ene 20240.6845230.6845230.6392420.6472700.647270126,533,283
18 ene 20240.7003480.7043610.6756640.6845260.684526114,160,270
17 ene 20240.6748550.7079820.6711200.7004300.700430132,128,752
16 ene 20240.6562280.6831550.6558810.6750410.675041118,186,296
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...