UK markets closed

The Sandbox GBP (SAND-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.338744-0.013603 (-3.86%)
As of 05:35PM UTC. Market open.
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20240.3444340.3460640.3344400.3387440.33874457,434,824
30 May 20240.3523120.3613480.3482600.3490020.34900263,072,649
29 May 20240.3593800.3613900.3450020.3523120.35231270,972,428
28 May 20240.3463330.3653380.3433030.3593800.35938059,121,982
27 May 20240.3585630.3585840.3442930.3463330.34633344,084,509
26 May 20240.3508950.3602920.3506100.3585620.35856246,580,497
25 May 20240.3483230.3564960.3417560.3508950.35089563,059,568
24 May 20240.3586600.3645390.3324870.3483230.34832387,577,617
23 May 20240.3665600.3679010.3541100.3586600.35866066,356,890
22 May 20240.3673660.3725820.3627340.3665600.36656081,044,121
21 May 20240.3349710.3679240.3311550.3673670.36736779,889,210
20 May 20240.3514370.3542420.3339430.3349710.33497143,493,014
19 May 20240.3526780.3537640.3482370.3514370.35143736,772,133
18 May 20240.3446600.3577120.3415560.3526780.35267852,254,870
17 May 20240.3455860.3485990.3356700.3446600.34466058,188,753
16 May 20240.3224670.3490360.3215070.3455810.34558161,283,534
15 May 20240.3312570.3331490.3222140.3224670.32246753,730,263
14 May 20240.3326900.3407600.3201960.3312570.33125752,569,840
13 May 20240.3351840.3409290.3306680.3326900.33269031,440,824
12 May 20240.3369290.3427630.3350010.3351750.33517533,992,458
11 May 20240.3533290.3580150.3342270.3369280.33692854,989,624
10 May 20240.3450540.3556180.3393400.3533360.35333647,209,047
09 May 20240.3466690.3512070.3395070.3450540.34505454,343,199
08 May 20240.3527870.3562860.3457290.3466690.34666954,807,064
07 May 20240.3603400.3739540.3525880.3527870.35278761,093,817
06 May 20240.3582930.3647080.3520110.3603410.36034141,734,627
05 May 20240.3598140.3630380.3558340.3582930.35829346,911,211
04 May 20240.3463120.3624200.3417730.3598340.35983454,797,279
03 May 20240.3382950.3495980.3291890.3463120.34631255,827,300
02 May 20240.3346280.3415640.3180640.3382950.33829584,873,715
01 May 20240.3533440.3566750.3228620.3346290.33462972,302,303
30 Apr 20240.3581280.3611380.3452320.3533420.35334257,496,534
29 Apr 20240.3651480.3737520.3571960.3581280.35812844,663,502
28 Apr 20240.3642980.3698590.3523630.3651480.36514856,846,047
27 Apr 20240.3704900.3730240.3594680.3642980.36429858,471,826
26 Apr 20240.3724620.3765070.3572850.3704900.37049069,362,913
25 Apr 20240.3925640.4070730.3682080.3724500.37245095,598,868
24 Apr 20240.3976830.3994910.3878030.3925640.39256470,362,628
23 Apr 20240.3834530.4017650.3809020.3976830.39768366,215,902
22 Apr 20240.3902880.3984970.3801210.3834550.38345560,141,598
21 Apr 20240.3573150.3919980.3530570.3902880.39028869,089,782
20 Apr 20240.3537520.3641970.3257810.3573150.357315104,640,163
19 Apr 20240.3448460.3560350.3358340.3537520.35375276,058,488
18 Apr 20240.3506830.3566840.3316410.3448460.34484683,312,836
17 Apr 20240.3457640.3539390.3315770.3506830.35068391,487,362
16 Apr 20240.3571400.3767680.3333540.3457640.345764132,639,545
15 Apr 20240.3342520.3612170.3191410.3571070.357107180,697,888
14 Apr 20240.4117500.4117500.2948750.3342520.334252231,743,263
13 Apr 20240.4859430.4968010.3983400.4117430.411743152,182,977
12 Apr 20240.4874710.5004360.4806710.4859430.48594379,859,220
11 Apr 20240.4901390.4942950.4665410.4874710.48747194,367,125
10 Apr 20240.5127930.5145760.4887020.4901410.49014189,949,346
09 Apr 20240.4879970.5159790.4790580.5127930.51279387,342,513
08 Apr 20240.4832700.4930520.4815680.4879970.48799761,926,938
07 Apr 20240.4764870.4859100.4741000.4832700.48327051,063,994
06 Apr 20240.4806830.4814230.4590350.4764870.47648786,241,728
05 Apr 20240.4698070.4885470.4603210.4806830.48068381,454,206
04 Apr 20240.4817960.4935490.4611160.4698070.46980797,332,333
03 Apr 20240.5265830.5265860.4792750.4817960.481796126,576,738
02 Apr 20240.5559890.5592630.5113370.5265790.526579121,507,867
01 Apr 20240.5502780.5586940.5466040.5559890.55598965,433,873
31 Mar 20240.5654900.5722470.5459640.5502780.55027887,895,713
30 Mar 20240.5515600.5669830.5422130.5654900.565490136,816,151
29 Mar 20240.5418220.5580180.5304400.5515560.551556116,114,254
28 Mar 20240.5709090.5838400.5340560.5418220.541822173,056,046
27 Mar 20240.5498460.5763170.5442660.5709090.570909185,579,515
26 Mar 20240.5417060.5571360.5272500.5498460.549846143,554,357
25 Mar 20240.5313450.5438230.5199850.5417060.541706105,629,602
24 Mar 20240.5146490.5472330.5101330.5313450.531345163,519,301
23 Mar 20240.5030670.5296560.4932010.5146490.514649168,853,871
22 Mar 20240.5041960.5175590.4931530.5030670.503067144,903,501
21 Mar 20240.4472960.5077590.4296830.5041960.504196187,910,681
20 Mar 20240.4834800.4875840.4316070.4472800.447280209,861,263
19 Mar 20240.5099380.5120470.4717950.4834800.483480139,744,094
18 Mar 20240.4927370.5156860.4684210.5122310.512231163,431,091
17 Mar 20240.5369290.5554170.4811390.4927370.492737201,431,485
16 Mar 20240.5782740.5829990.5032320.5369290.536929269,314,578
15 Mar 20240.5943870.5974150.5465920.5782740.578274229,459,545
14 Mar 20240.5984240.6098980.5763230.5943870.594387179,721,457
13 Mar 20240.6176740.6306770.5665250.5984240.598424235,892,169
12 Mar 20240.6085170.6203720.5781130.6176740.617674298,124,001
11 Mar 20240.5855660.6422110.5855660.6085140.608514466,266,867
10 Mar 20240.5349560.6040940.5302370.5855660.585566374,975,159
09 Mar 20240.5447670.5529750.5078940.5349560.534956204,517,211
08 Mar 20240.5328820.5564200.5300760.5447720.544772244,103,659
07 Mar 20240.5077020.5362560.4829510.5328820.532882272,370,209
06 Mar 20240.5428140.5837500.4425700.5076990.507699437,066,838
05 Mar 20240.5312820.5615880.5179850.5427490.542749262,068,670
04 Mar 20240.5463840.5735620.4965970.5312450.531245305,276,595
03 Mar 20240.5231500.5584340.5148300.5463850.546385257,804,670
02 Mar 20240.4805780.5300200.4673360.5230820.523082280,420,529
01 Mar 20240.4392930.4867130.4347110.4806290.480629259,250,137
29 Feb 20240.4421900.4606370.4125070.4392810.439281243,036,843
28 Feb 20240.4264420.4469660.4212920.4421300.442130178,807,261
27 Feb 20240.4088840.4320520.4069180.4264370.426437172,307,255
26 Feb 20240.4107980.4122290.4027050.4088590.40885966,649,779
25 Feb 20240.3917670.4132140.3867950.4107820.41078287,859,311
24 Feb 20240.3945490.3998970.3839450.3917730.39177382,478,718
23 Feb 20240.3891270.4016570.3798440.3945690.39456973,905,293
22 Feb 20240.4078450.4078450.3769950.3891500.389150104,504,436
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...