The Sandbox (SAND) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most SAND volume. Showing the last 365 days.

Monthly returns SAND

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-6.1%	-17%	-10%	-4.4%	-2.8%	-34%	-8.1%	-11%	+15%	+5.5%	—	—	-57%
2025	-3.5%	-39%	-15%	+8.9%	-8.0%	-11%	+14%	+0.8%	-4.4%	-24%	-25%	-28%	-80%
2024	-27%	+39%	+15%	-40%	+3.3%	-23%	-6.7%	-19%	+7.4%	-9.8%	+175%	-18%	-8%
2023	+91%	-6.3%	-8.3%	-8.1%	-7.7%	-21%	+1.0%	-27%	+0.2%	+11%	+18%	+46%	+55%
2022	-30%	-22%	+5.6%	-42%	-26%	-23%	+16%	-28%	-11%	+3.3%	-32%	-35%	-93%
2021	+134%	+166%	+264%	-22%	-46%	-27%	+160%	+49%	-30%	+134%	+332%	-14%	+16384%
2020	—	—	—	—	—	—	—	—	-34%	-23%	+37%	-26%	-49%
Monthly average	+26%	+20%	+42%	-18%	-15%	-23%	+30%	-5.7%	-8.0%	+14%	+84%	-13%
Up years	2/6	2/6	3/6	1/6	1/6	0/6	4/6	2/6	3/7	4/7	4/6	1/6

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/06/2026	$0.04390	$0.04405	$0.04090	$0.04211	$948.45K	—	-4.08%
11/05/2026	$0.04270	$0.04428	$0.04155	$0.04389	$1.34M	—	+2.80%
11/04/2026	$0.04718	$0.04726	$0.04212	$0.04270	$4.89M	—	-9.50%
11/03/2026	$0.04584	$0.04751	$0.04366	$0.04718	$2.45M	—	+2.94%
11/02/2026	$0.04541	$0.04594	$0.04334	$0.04584	$1.06M	—	+0.93%
11/01/2026	$0.04637	$0.04641	$0.04527	$0.04542	$1.18M	—	-2.06%
10/31/2026	$0.04656	$0.04684	$0.04583	$0.04637	$839.46K	—	-0.41%
10/31/2026	$0.04701	$0.04764	$0.04589	$0.04631	$1.06M	$136.04M	-1.49%
10/30/2026	$0.04539	$0.04990	$0.04393	$0.04656	$859.77K	—	+2.60%
10/30/2026	$0.04418	$0.04768	$0.04229	$0.04702	$3.42M	$138.13M	+6.43%
10/29/2026	$0.04873	$0.04902	$0.04236	$0.04539	$5.41M	—	-6.86%
10/29/2026	$0.04769	$0.04927	$0.04372	$0.04419	$2.79M	$129.81M	-7.34%
10/28/2026	$0.04797	$0.04912	$0.04270	$0.04873	$1.77M	—	+1.58%
10/28/2026	$0.04824	$0.04904	$0.04682	$0.04768	$1.24M	$140.07M	-1.16%
10/27/2026	$0.04744	$0.04914	$0.04558	$0.04798	$3.63M	—	+1.12%
10/27/2026	$0.04884	$0.04901	$0.04662	$0.04824	$1.09M	$141.71M	-1.23%
10/26/2026	$0.04791	$0.04839	$0.04593	$0.04744	$861.51K	—	-0.98%
10/26/2026	$0.04778	$0.04908	$0.04690	$0.04885	$1.46M	$143.50M	+2.24%
10/25/2026	$0.04789	$0.04888	$0.04528	$0.04791	$1.32M	—	+0.04%
10/25/2026	$0.04976	$0.05038	$0.04715	$0.04779	$1.30M	$140.39M	-3.96%
10/24/2026	$0.04905	$0.05001	$0.04708	$0.04790	$561.89K	—	-2.35%
10/24/2026	$0.05147	$0.05158	$0.04889	$0.04977	$1.46M	$146.21M	-3.30%
10/23/2026	$0.05378	$0.05513	$0.05019	$0.05149	$2.08M	$151.26M	-4.26%
10/22/2026	$0.05774	$0.05806	$0.05333	$0.05380	$2.19M	$158.05M	-6.82%
10/21/2026	$0.05850	$0.05930	$0.05712	$0.05774	$2.52M	$169.62M	-1.30%
10/20/2026	$0.05942	$0.05998	$0.05649	$0.05850	$2.66M	$171.85M	-1.55%
10/19/2026	$0.05885	$0.06331	$0.05768	$0.05942	$6.50M	$174.55M	+0.97%
10/18/2026	$0.05999	$0.06808	$0.05626	$0.05885	$14.97M	$172.88M	-1.90%
10/17/2026	$0.05422	$0.06686	$0.05390	$0.06001	$19.37M	$176.29M	+10.68%
10/16/2026	$0.05610	$0.05694	$0.05356	$0.05426	$2.75M	$159.40M	-3.28%
10/15/2026	$0.05596	$0.05717	$0.05277	$0.05611	$4.10M	$164.83M	+0.27%
10/14/2026	$0.05959	$0.05989	$0.05508	$0.05595	$2.81M	$164.36M	-6.11%
10/13/2026	$0.05988	$0.06202	$0.05793	$0.05958	$3.33M	$175.02M	-0.50%
10/12/2026	$0.06599	$0.06677	$0.05931	$0.05984	$5.95M	$175.79M	-9.32%
10/11/2026	$0.06730	$0.06730	$0.06371	$0.06600	$5.06M	$193.88M	-1.93%
10/10/2026	$0.06872	$0.07000	$0.06688	$0.06730	$6.32M	$197.70M	-2.07%
10/09/2026	$0.06654	$0.07260	$0.06543	$0.06870	$12.66M	$201.82M	+3.25%
10/08/2026	$0.07789	$0.07946	$0.06506	$0.06653	$16.45M	$195.44M	-14.58%
10/07/2026	$0.06674	$0.08806	$0.06587	$0.07789	$48.38M	$228.81M	+16.71%
10/06/2026	$0.06982	$0.07020	$0.06490	$0.06674	$9.72M	$196.06M	-4.41%
10/05/2026	$0.07616	$0.07663	$0.06629	$0.06981	$18.35M	$205.08M	-8.34%
10/04/2026	$0.07509	$0.08081	$0.07194	$0.07618	$26.66M	$223.79M	+1.45%
10/03/2026	$0.06919	$0.08396	$0.06411	$0.07509	$59.43M	$220.59M	+8.53%
10/02/2026	$0.04498	$0.07350	$0.04427	$0.06917	$63.48M	$203.20M	+53.78%
10/01/2026	$0.04390	$0.04511	$0.04238	$0.04505	$1.71M	—	+2.62%
09/30/2026	$0.04370	$0.04578	$0.04270	$0.04388	$1.77M	—	+0.41%
09/29/2026	$0.04333	$0.04460	$0.04171	$0.04374	$1.14M	—	+0.95%
09/28/2026	$0.04547	$0.04589	$0.04199	$0.04335	$1.54M	—	-4.66%
09/27/2026	$0.04490	$0.04572	$0.04385	$0.04552	$1.29M	—	+1.38%
09/26/2026	$0.04549	$0.04689	$0.04413	$0.04493	$1.80M	—	-1.23%
09/25/2026	$0.04272	$0.04960	$0.04270	$0.04550	$4.10M	—	+6.51%
09/24/2026	$0.04034	$0.04333	$0.03962	$0.04272	$1.95M	—	+5.90%
09/23/2026	$0.04326	$0.04560	$0.03994	$0.04033	$3.94M	—	-6.77%
09/22/2026	$0.04183	$0.04400	$0.04101	$0.04324	$2.82M	—	+3.37%
09/21/2026	$0.04035	$0.04223	$0.03980	$0.04183	$1.61M	—	+3.67%
09/20/2026	$0.04026	$0.04104	$0.03892	$0.04040	$1.27M	—	+0.35%
09/19/2026	$0.03863	$0.04123	$0.03846	$0.04030	$1.66M	—	+4.32%
09/18/2026	$0.03680	$0.03897	$0.03662	$0.03864	$1.67M	—	+5.00%
09/17/2026	$0.03458	$0.03690	$0.03413	$0.03681	$1.04M	—	+6.45%
09/16/2026	$0.03348	$0.03469	$0.03263	$0.03453	$530.40K	—	+3.14%
09/15/2026	$0.03569	$0.03578	$0.03251	$0.03345	$1.17M	—	-6.28%
09/14/2026	$0.03521	$0.03643	$0.03500	$0.03562	$555.94K	—	+1.16%
09/13/2026	$0.03597	$0.03640	$0.03481	$0.03521	$659.78K	—	-2.11%
09/12/2026	$0.03560	$0.03650	$0.03553	$0.03597	$397.66K	—	+1.04%
09/11/2026	$0.03484	$0.03662	$0.03465	$0.03563	$953.73K	—	+2.27%
09/10/2026	$0.03717	$0.03720	$0.03457	$0.03484	$2.66M	—	-6.27%
09/09/2026	$0.04043	$0.04078	$0.03610	$0.03718	$2.92M	—	-8.04%
09/08/2026	$0.04026	$0.04137	$0.03973	$0.04043	$850.36K	—	+0.42%
09/07/2026	$0.04035	$0.04140	$0.03928	$0.04033	$1.09M	—	-0.05%
09/06/2026	$0.03991	$0.04046	$0.03913	$0.04035	$729.96K	—	+1.10%
09/05/2026	$0.03922	$0.04019	$0.03900	$0.03991	$1.03M	—	+1.76%
09/04/2026	$0.03983	$0.03987	$0.03815	$0.03925	$865.45K	—	-1.46%
09/03/2026	$0.03933	$0.04067	$0.03857	$0.03982	$1.21M	—	+1.25%
09/02/2026	$0.03721	$0.03945	$0.03670	$0.03932	$1.93M	—	+5.67%
09/01/2026	$0.03821	$0.04010	$0.03693	$0.03720	$1.75M	—	-2.64%
08/31/2026	$0.03753	$0.03861	$0.03648	$0.03819	$1.13M	—	+1.76%
08/30/2026	$0.03874	$0.03989	$0.03692	$0.03758	$704.13K	—	-2.99%
08/29/2026	$0.03916	$0.03956	$0.03800	$0.03876	$965.84K	—	-1.02%
08/28/2026	$0.04125	$0.04202	$0.03842	$0.03920	$1.14M	—	-4.97%
08/27/2026	$0.04234	$0.04303	$0.04097	$0.04123	$693.61K	—	-2.62%
08/26/2026	$0.04085	$0.04245	$0.04046	$0.04240	$427.46K	—	+3.79%
08/25/2026	$0.04262	$0.04399	$0.04044	$0.04083	$1.15M	—	-4.20%
08/24/2026	$0.04593	$0.04596	$0.04193	$0.04263	$1.71M	—	-7.18%
08/23/2026	$0.04510	$0.04693	$0.04315	$0.04592	$956.28K	—	+1.82%
08/22/2026	$0.04909	$0.05229	$0.04300	$0.04510	$9.11M	—	-8.13%
08/21/2026	$0.04370	$0.04932	$0.04370	$0.04903	$2.37M	—	+12.20%
08/20/2026	$0.04130	$0.04392	$0.04067	$0.04369	$801.85K	—	+5.79%
08/19/2026	$0.03850	$0.04173	$0.03834	$0.04132	$612.66K	—	+7.32%
08/18/2026	$0.03919	$0.03950	$0.03764	$0.03852	$552.74K	—	-1.71%
08/17/2026	$0.03913	$0.04094	$0.03907	$0.03920	$790.82K	—	+0.18%
08/16/2026	$0.03957	$0.04026	$0.03846	$0.03914	$383.84K	—	-1.09%
08/15/2026	$0.04011	$0.04033	$0.03945	$0.03958	$282.71K	—	-1.32%
08/14/2026	$0.03878	$0.04140	$0.03831	$0.04012	$953.64K	—	+3.46%
08/13/2026	$0.03825	$0.03948	$0.03823	$0.03876	$366.40K	—	+1.33%
08/12/2026	$0.04023	$0.04038	$0.03789	$0.03826	$608.23K	—	-4.90%
08/11/2026	$0.04125	$0.04134	$0.03942	$0.04020	$665.60K	—	-2.55%
08/10/2026	$0.04115	$0.04226	$0.04098	$0.04128	$327.02K	—	+0.32%
08/09/2026	$0.04176	$0.04222	$0.04103	$0.04117	$303.95K	—	-1.41%
08/08/2026	$0.04121	$0.04215	$0.04098	$0.04177	$317.45K	—	+1.36%
08/07/2026	$0.04111	$0.04201	$0.04089	$0.04123	$566.12K	—	+0.29%
08/06/2026	$0.04158	$0.04228	$0.04087	$0.04112	$456.33K	—	-1.11%
08/05/2026	$0.04165	$0.04266	$0.04103	$0.04156	$681.68K	—	-0.22%
08/04/2026	$0.04293	$0.04308	$0.04159	$0.04164	$492.41K	—	-3.00%
08/03/2026	$0.04298	$0.04305	$0.04090	$0.04296	$983.87K	—	-0.05%
08/02/2026	$0.04118	$0.04384	$0.04117	$0.04300	$495.34K	—	+4.42%
08/01/2026	$0.04279	$0.04375	$0.04081	$0.04119	$461.27K	—	-3.74%
07/31/2026	$0.04115	$0.04480	$0.04098	$0.04280	$1.84M	—	+4.01%
07/30/2026	$0.04117	$0.04172	$0.04090	$0.04113	$355.60K	—	-0.10%
07/29/2026	$0.04269	$0.04291	$0.04027	$0.04115	$435.13K	—	-3.61%
07/28/2026	$0.04341	$0.04354	$0.04177	$0.04262	$402.14K	—	-1.82%
07/27/2026	$0.04619	$0.04627	$0.04303	$0.04339	$692.72K	—	-6.06%
07/26/2026	$0.04512	$0.04637	$0.04455	$0.04615	$360.03K	—	+2.28%
07/25/2026	$0.04493	$0.04550	$0.04437	$0.04511	$237.58K	—	+0.40%
07/24/2026	$0.04596	$0.04605	$0.04410	$0.04493	$865.99K	—	-2.24%
07/23/2026	$0.04790	$0.04841	$0.04543	$0.04596	$591.93K	—	-4.05%
07/22/2026	$0.04829	$0.04852	$0.04750	$0.04792	$914.52K	—	-0.77%
07/21/2026	$0.04733	$0.04844	$0.04707	$0.04831	$386.31K	—	+2.07%
07/20/2026	$0.04677	$0.05040	$0.04618	$0.04735	$757.04K	—	+1.24%
07/19/2026	$0.04749	$0.04777	$0.04625	$0.04675	$307.51K	—	-1.56%
07/18/2026	$0.04785	$0.04791	$0.04707	$0.04751	$239.38K	—	-0.71%
07/17/2026	$0.04774	$0.04865	$0.04673	$0.04784	$336.48K	—	+0.21%
07/16/2026	$0.04828	$0.04896	$0.04757	$0.04774	$324.48K	—	-1.12%
07/15/2026	$0.04909	$0.04955	$0.04818	$0.04827	$685.96K	—	-1.67%
07/14/2026	$0.04739	$0.04963	$0.04670	$0.04912	$654.31K	—	+3.65%
07/13/2026	$0.04790	$0.04867	$0.04637	$0.04739	$341.96K	—	-1.06%
07/12/2026	$0.04861	$0.04944	$0.04772	$0.04790	$319.21K	—	-1.46%
07/11/2026	$0.04942	$0.05039	$0.04846	$0.04864	$423.74K	—	-1.58%
07/10/2026	$0.04846	$0.04972	$0.04815	$0.04940	$390.31K	—	+1.94%
07/09/2026	$0.04833	$0.05008	$0.04810	$0.04848	$613.39K	—	+0.31%
07/08/2026	$0.04859	$0.04883	$0.04670	$0.04831	$742.52K	—	-0.58%
07/07/2026	$0.05037	$0.05055	$0.04846	$0.04852	$433.20K	—	-3.67%
07/06/2026	$0.05103	$0.05149	$0.04830	$0.05035	$749.54K	—	-1.33%
07/05/2026	$0.05054	$0.05200	$0.04956	$0.05103	$820.48K	—	+0.97%
07/04/2026	$0.05123	$0.05148	$0.04992	$0.05053	$994.38K	—	-1.37%
07/03/2026	$0.04830	$0.05305	$0.04808	$0.05124	$2.24M	—	+6.09%
07/02/2026	$0.04760	$0.04913	$0.04673	$0.04830	$1.24M	—	+1.47%
07/01/2026	$0.04655	$0.04862	$0.04555	$0.04759	$731.90K	—	+2.23%
06/30/2026	$0.04709	$0.04804	$0.04565	$0.04653	$657.94K	—	-1.19%
06/29/2026	$0.04668	$0.04813	$0.04591	$0.04713	$747.92K	—	+0.96%
06/28/2026	$0.04701	$0.04739	$0.04607	$0.04671	$442.77K	—	-0.64%
06/27/2026	$0.04747	$0.04816	$0.04670	$0.04700	$561.26K	—	-0.99%
06/26/2026	$0.04704	$0.04767	$0.04500	$0.04746	$996.57K	—	+0.89%
06/25/2026	$0.05017	$0.05054	$0.04598	$0.04705	$1.14M	—	-6.22%
06/24/2026	$0.05244	$0.05282	$0.04836	$0.05018	$1.46M	—	-4.31%
06/23/2026	$0.05520	$0.05540	$0.05142	$0.05245	$1.18M	—	-4.98%
06/22/2026	$0.05555	$0.05730	$0.05473	$0.05521	$1.13M	—	-0.61%
06/21/2026	$0.06015	$0.06443	$0.05536	$0.05555	$3.94M	—	-7.65%
06/20/2026	$0.05101	$0.06387	$0.05094	$0.06015	$10.32M	—	+17.92%
06/19/2026	$0.05166	$0.05205	$0.05020	$0.05101	$513.71K	—	-1.26%
06/18/2026	$0.05271	$0.05299	$0.04989	$0.05164	$633.80K	—	-2.03%
06/17/2026	$0.05332	$0.05442	$0.05166	$0.05269	$515.55K	—	-1.18%
06/16/2026	$0.05403	$0.05465	$0.05187	$0.05328	$659.59K	—	-1.39%
06/15/2026	$0.05356	$0.05596	$0.05302	$0.05401	$672.48K	—	+0.84%
06/14/2026	$0.05237	$0.05359	$0.05061	$0.05355	$433.71K	—	+2.25%
06/13/2026	$0.05177	$0.05263	$0.05142	$0.05235	$330.75K	—	+1.12%
06/12/2026	$0.05174	$0.05325	$0.05141	$0.05175	$507.18K	—	+0.02%
06/11/2026	$0.04976	$0.05331	$0.04975	$0.05177	$861.66K	—	+4.04%
06/10/2026	$0.05072	$0.05144	$0.04870	$0.04975	$736.21K	—	-1.91%
06/09/2026	$0.05211	$0.05217	$0.04927	$0.05070	$961.74K	—	-2.71%
06/08/2026	$0.05312	$0.05375	$0.05116	$0.05211	$1.29M	—	-1.90%
06/07/2026	$0.05136	$0.05392	$0.05080	$0.05313	$871.42K	—	+3.45%
06/06/2026	$0.05233	$0.05325	$0.04860	$0.05135	$1.06M	—	-1.87%
06/05/2026	$0.05776	$0.05776	$0.05025	$0.05233	$2.07M	—	-9.40%
06/04/2026	$0.06141	$0.06211	$0.05564	$0.05777	$1.56M	—	-5.93%
06/03/2026	$0.06173	$0.06371	$0.06010	$0.06141	$1.41M	—	-0.52%
06/02/2026	$0.06923	$0.06936	$0.06050	$0.06172	$3.80M	—	-10.85%
06/01/2026	$0.07029	$0.07153	$0.06723	$0.06922	$1.45M	—	-1.52%
05/31/2026	$0.06946	$0.07061	$0.06830	$0.07027	$616.18K	—	+1.17%
05/30/2026	$0.06866	$0.07156	$0.06852	$0.06945	$1.17M	—	+1.15%
05/29/2026	$0.06786	$0.06942	$0.06630	$0.06865	$1.25M	—	+1.16%
05/28/2026	$0.06934	$0.06978	$0.06561	$0.06786	$1.95M	—	-2.13%
05/27/2026	$0.07023	$0.07152	$0.06867	$0.06934	$1.06M	—	-1.27%
05/26/2026	$0.07163	$0.07386	$0.07001	$0.07022	$1.43M	—	-1.97%
05/25/2026	$0.07023	$0.07277	$0.07016	$0.07162	$1.10M	—	+1.98%
05/24/2026	$0.07172	$0.07183	$0.06887	$0.07022	$782.86K	—	-2.09%
05/23/2026	$0.07037	$0.07326	$0.06763	$0.07172	$1.83M	—	+1.92%
05/22/2026	$0.07314	$0.07416	$0.06979	$0.07036	$1.80M	—	-3.80%
05/21/2026	$0.07195	$0.07393	$0.07133	$0.07314	$1.13M	—	+1.65%
05/20/2026	$0.07020	$0.07284	$0.07000	$0.07195	$948.37K	—	+2.49%
05/19/2026	$0.07260	$0.07290	$0.06950	$0.07020	$1.47M	—	-3.31%
05/18/2026	$0.07070	$0.07290	$0.06990	$0.07260	$1.64M	—	+2.69%
05/17/2026	$0.07280	$0.07370	$0.06860	$0.07070	$1.79M	—	-2.88%
05/16/2026	$0.07460	$0.07500	$0.07150	$0.07270	$1.83M	—	-2.55%
05/15/2026	$0.07910	$0.07970	$0.07350	$0.07460	$2.52M	—	-5.69%
05/14/2026	$0.07750	$0.08100	$0.07630	$0.07910	$1.91M	—	+2.06%
05/13/2026	$0.07940	$0.08230	$0.07620	$0.07750	$3.59M	—	-2.39%
05/12/2026	$0.08170	$0.08180	$0.07800	$0.07940	$2.35M	—	-2.82%
05/11/2026	$0.08330	$0.08370	$0.08030	$0.08170	$2.41M	—	-1.92%
05/10/2026	$0.07980	$0.08520	$0.07860	$0.08320	$3.37M	—	+4.26%
05/09/2026	$0.08160	$0.08420	$0.07960	$0.07970	$3.55M	—	-2.33%
05/08/2026	$0.07750	$0.08300	$0.07610	$0.08160	$3.38M	—	+5.29%
05/07/2026	$0.07820	$0.07880	$0.07580	$0.07750	$3.41M	—	-0.90%
05/06/2026	$0.07510	$0.07840	$0.07460	$0.07820	$4.56M	—	+4.13%
05/05/2026	$0.07290	$0.07610	$0.07280	$0.07510	$2.95M	—	+3.02%
05/04/2026	$0.07180	$0.07480	$0.07120	$0.07280	$3.87M	—	+1.39%
05/03/2026	$0.07290	$0.07300	$0.07160	$0.07190	$1.56M	—	-1.37%
05/02/2026	$0.07170	$0.07310	$0.07100	$0.07280	$1.61M	—	+1.53%
05/01/2026	$0.07230	$0.07340	$0.07130	$0.07170	$2.34M	—	-0.83%
04/30/2026	$0.07240	$0.07370	$0.07160	$0.07230	$4.65M	—	-0.14%
04/29/2026	$0.07660	$0.07830	$0.07110	$0.07230	$7.19M	—	-5.61%
04/28/2026	$0.07770	$0.07780	$0.07570	$0.07660	$3.16M	—	-1.42%
04/27/2026	$0.08090	$0.08230	$0.07620	$0.07770	$4.43M	—	-3.96%
04/26/2026	$0.08210	$0.08290	$0.07910	$0.08090	$5.44M	—	-1.46%
04/25/2026	$0.07890	$0.08650	$0.07810	$0.08210	$17.36M	—	+4.06%
04/24/2026	$0.07670	$0.08030	$0.07570	$0.07880	$3.16M	—	+2.74%
04/23/2026	$0.07700	$0.07740	$0.07500	$0.07660	$2.40M	—	-0.52%
04/22/2026	$0.07860	$0.08010	$0.07690	$0.07700	$2.41M	—	-2.04%
04/21/2026	$0.08020	$0.08080	$0.07610	$0.07850	$2.63M	—	-2.12%
04/20/2026	$0.07730	$0.08190	$0.07700	$0.08020	$1.48M	—	+3.75%
04/19/2026	$0.08030	$0.08160	$0.07690	$0.07730	$1.97M	—	-3.74%
04/18/2026	$0.08390	$0.08610	$0.07990	$0.08020	$2.60M	—	-4.41%
04/17/2026	$0.08390	$0.08620	$0.08140	$0.08390	$2.00M	—	+0.00%
04/16/2026	$0.07910	$0.08500	$0.07850	$0.08400	$3.03M	—	+6.19%
04/15/2026	$0.07630	$0.07990	$0.07600	$0.07900	$1.76M	—	+3.54%
04/14/2026	$0.07990	$0.08020	$0.07550	$0.07630	$1.92M	—	-4.51%
04/13/2026	$0.07480	$0.08020	$0.07410	$0.07980	$2.39M	—	+6.68%
04/12/2026	$0.07770	$0.07780	$0.07460	$0.07480	$1.79M	—	-3.73%
04/11/2026	$0.07800	$0.07960	$0.07560	$0.07770	$1.52M	—	-0.38%
04/10/2026	$0.07830	$0.07860	$0.07520	$0.07800	$2.53M	—	-0.38%
04/09/2026	$0.07770	$0.08020	$0.07560	$0.07840	$2.30M	—	+0.90%
04/08/2026	$0.08080	$0.08160	$0.07730	$0.07760	$2.04M	—	-3.96%
04/07/2026	$0.07660	$0.08170	$0.07460	$0.08080	$2.19M	—	+5.48%
04/06/2026	$0.07640	$0.07970	$0.07580	$0.07650	$1.76M	—	+0.13%
04/05/2026	$0.07720	$0.07720	$0.07410	$0.07630	$1.10M	—	-1.17%
04/04/2026	$0.07670	$0.07840	$0.07630	$0.07720	$1.09M	—	+0.65%
04/03/2026	$0.07350	$0.07770	$0.07340	$0.07680	$1.02M	—	+4.49%
04/02/2026	$0.07690	$0.07760	$0.07260	$0.07350	$1.37M	—	-4.42%
04/01/2026	$0.07560	$0.07910	$0.07560	$0.07680	$1.25M	—	+1.59%
03/31/2026	$0.07380	$0.07590	$0.07290	$0.07570	$727.99K	—	+2.57%
03/30/2026	$0.07220	$0.07590	$0.07200	$0.07370	$885.35K	—	+2.08%
03/29/2026	$0.07340	$0.07390	$0.07020	$0.07210	$1.25M	—	-1.77%
03/28/2026	$0.07350	$0.07560	$0.07170	$0.07340	$1.06M	—	-0.14%
03/27/2026	$0.07690	$0.07770	$0.07260	$0.07340	$1.76M	—	-4.55%
03/26/2026	$0.08170	$0.08180	$0.07630	$0.07690	$1.17M	—	-5.88%
03/25/2026	$0.08180	$0.08320	$0.08100	$0.08170	$1.10M	—	-0.12%
03/24/2026	$0.08120	$0.08230	$0.07920	$0.08180	$1.26M	—	+0.74%
03/23/2026	$0.07690	$0.08250	$0.07640	$0.08110	$1.56M	—	+5.46%
03/22/2026	$0.07890	$0.07980	$0.07580	$0.07690	$1.07M	—	-2.53%
03/21/2026	$0.08180	$0.08220	$0.07820	$0.07900	$709.85K	—	-3.42%
03/20/2026	$0.08140	$0.08330	$0.08090	$0.08190	$965.71K	—	+0.61%
03/19/2026	$0.08410	$0.08490	$0.08040	$0.08150	$851.97K	—	-3.09%
03/18/2026	$0.08840	$0.09130	$0.08240	$0.08410	$1.58M	—	-4.86%
03/17/2026	$0.09000	$0.09080	$0.08710	$0.08830	$1.13M	—	-1.89%
03/16/2026	$0.08500	$0.09060	$0.08450	$0.09000	$1.60M	—	+5.88%
03/15/2026	$0.08240	$0.08570	$0.08180	$0.08500	$869.91K	—	+3.16%
03/14/2026	$0.08430	$0.08500	$0.08140	$0.08250	$906.58K	—	-2.14%
03/13/2026	$0.08260	$0.08720	$0.08250	$0.08430	$1.45M	—	+2.06%
03/12/2026	$0.08270	$0.08310	$0.08060	$0.08260	$657.80K	—	-0.12%
03/11/2026	$0.08130	$0.08450	$0.08010	$0.08250	$1.13M	—	+1.48%
03/10/2026	$0.08060	$0.08440	$0.08040	$0.08130	$843.99K	—	+0.87%
03/09/2026	$0.07780	$0.08330	$0.07760	$0.08060	$901.12K	—	+3.60%
03/08/2026	$0.07910	$0.08030	$0.07690	$0.07760	$1.04M	—	-1.90%
03/07/2026	$0.08100	$0.08170	$0.07810	$0.07910	$760.38K	—	-2.35%
03/06/2026	$0.08430	$0.08550	$0.07960	$0.08080	$1.17M	—	-4.15%
03/05/2026	$0.08670	$0.08740	$0.08220	$0.08430	$1.31M	—	-2.77%
03/04/2026	$0.08410	$0.08940	$0.08280	$0.08670	$1.69M	$254.69M	+3.09%
03/03/2026	$0.08510	$0.08600	$0.08160	$0.08400	$1.39M	—	-1.29%
03/02/2026	$0.08260	$0.08860	$0.08140	$0.08510	$1.36M	—	+3.03%
03/01/2026	$0.08450	$0.08770	$0.08050	$0.08250	$1.43M	—	-2.37%
02/28/2026	$0.08360	$0.08540	$0.07740	$0.08440	$1.94M	—	+0.96%
02/27/2026	$0.08510	$0.08820	$0.08180	$0.08370	$1.56M	—	-1.65%
02/26/2026	$0.08810	$0.08860	$0.08220	$0.08510	$1.37M	—	-3.41%
02/25/2026	$0.07800	$0.09350	$0.07770	$0.08820	$2.91M	—	+13.08%
02/24/2026	$0.07870	$0.08010	$0.07720	$0.07810	$928.47K	—	-0.76%
02/23/2026	$0.08160	$0.08210	$0.07660	$0.07860	$1.23M	—	-3.68%
02/22/2026	$0.08420	$0.08440	$0.08060	$0.08160	$925.76K	—	-3.09%
02/21/2026	$0.08480	$0.08700	$0.08420	$0.08420	$652.72K	—	-0.71%
02/20/2026	$0.08260	$0.08560	$0.08080	$0.08480	$1.02M	—	+2.66%
02/19/2026	$0.08420	$0.08440	$0.07930	$0.08260	$1.01M	—	-1.90%
02/18/2026	$0.08580	$0.08830	$0.08350	$0.08420	$771.30K	—	-1.86%
02/17/2026	$0.08810	$0.08840	$0.08440	$0.08580	$683.32K	—	-2.61%
02/16/2026	$0.08760	$0.08890	$0.08530	$0.08810	$934.45K	—	+0.57%
02/15/2026	$0.09200	$0.09350	$0.08590	$0.08770	$1.45M	—	-4.67%
02/14/2026	$0.08920	$0.09340	$0.08760	$0.09200	$1.54M	—	+3.14%
02/13/2026	$0.08390	$0.09030	$0.08160	$0.08920	$1.42M	—	+6.32%
02/12/2026	$0.08270	$0.08690	$0.08100	$0.08400	$1.36M	—	+1.57%
02/11/2026	$0.08490	$0.08600	$0.08040	$0.08260	$1.65M	—	-2.71%
02/10/2026	$0.08750	$0.08850	$0.08460	$0.08490	$1.16M	—	-2.97%
02/09/2026	$0.08560	$0.08950	$0.08310	$0.08740	$2.14M	—	+2.10%
02/08/2026	$0.08870	$0.08870	$0.08500	$0.08560	$1.67M	—	-3.49%
02/07/2026	$0.08590	$0.09550	$0.08430	$0.08860	$5.53M	—	+3.14%
02/06/2026	$0.07880	$0.08950	$0.07020	$0.08600	$4.52M	—	+9.14%
02/05/2026	$0.09740	$0.09790	$0.07690	$0.07870	$5.88M	—	-19.20%
02/04/2026	$0.09860	$0.1012	$0.09500	$0.09730	$2.10M	—	-1.32%
02/03/2026	$0.1025	$0.1032	$0.09430	$0.09870	$2.97M	$263.26M	-3.71%
02/02/2026	$0.09960	$0.1041	$0.09640	$0.1024	$2.80M	—	+2.81%
02/01/2026	$0.1021	$0.1037	$0.09700	$0.09950	$2.39M	—	-2.55%
01/31/2026	$0.1148	$0.1148	$0.09370	$0.1021	$5.75M	—	-11.06%
01/30/2026	$0.1146	$0.1169	$0.1109	$0.1148	$3.19M	—	+0.17%
01/29/2026	$0.1232	$0.1234	$0.1120	$0.1145	$3.79M	—	-7.06%
01/28/2026	$0.1286	$0.1294	$0.1220	$0.1232	$2.89M	—	-4.20%
01/27/2026	$0.1327	$0.1372	$0.1247	$0.1286	$4.54M	—	-3.09%
01/26/2026	$0.1299	$0.1380	$0.1277	$0.1328	$7.15M	—	+2.23%
01/25/2026	$0.1486	$0.1489	$0.1279	$0.1300	$5.98M	—	-12.52%
01/24/2026	$0.1590	$0.1598	$0.1472	$0.1487	$7.10M	—	-6.48%
01/23/2026	$0.1644	$0.1774	$0.1556	$0.1590	$22.07M	—	-3.28%
01/22/2026	$0.1443	$0.1734	$0.1441	$0.1645	$28.55M	—	+14.00%
01/21/2026	$0.1381	$0.1524	$0.1359	$0.1443	$12.95M	—	+4.49%
01/20/2026	$0.1357	$0.1542	$0.1335	$0.1379	$18.61M	—	+1.62%
01/19/2026	$0.1425	$0.1426	$0.1311	$0.1358	$8.11M	—	-4.70%
01/18/2026	$0.1503	$0.1661	$0.1417	$0.1425	$23.77M	—	-5.19%
01/17/2026	$0.1245	$0.1635	$0.1241	$0.1503	$34.26M	—	+20.72%
01/16/2026	$0.1197	$0.1257	$0.1179	$0.1244	$1.64M	—	+3.93%
01/15/2026	$0.1275	$0.1275	$0.1173	$0.1197	$2.05M	—	-6.12%
01/14/2026	$0.1254	$0.1305	$0.1249	$0.1275	$5.43M	—	+1.67%
01/13/2026	$0.1138	$0.1272	$0.1136	$0.1253	$2.72M	—	+10.11%
01/12/2026	$0.1169	$0.1194	$0.1117	$0.1138	$1.74M	—	-2.65%
01/11/2026	$0.1192	$0.1211	$0.1150	$0.1169	$977.36K	—	-1.93%
01/10/2026	$0.1191	$0.1221	$0.1176	$0.1193	$983.47K	—	+0.17%
01/09/2026	$0.1180	$0.1221	$0.1159	$0.1191	$1.34M	—	+0.93%
01/08/2026	$0.1210	$0.1226	$0.1147	$0.1180	$2.45M	—	-2.48%
01/07/2026	$0.1266	$0.1274	$0.1193	$0.1210	$2.26M	—	-4.42%
01/06/2026	$0.1262	$0.1306	$0.1212	$0.1266	$3.37M	$337.68M	+0.32%
01/05/2026	$0.1229	$0.1281	$0.1187	$0.1262	$3.24M	—	+2.69%
01/04/2026	$0.1190	$0.1254	$0.1188	$0.1229	$2.11M	—	+3.28%
01/03/2026	$0.1200	$0.1218	$0.1167	$0.1189	$1.57M	—	-0.92%
01/02/2026	$0.1169	$0.1209	$0.1149	$0.1200	$2.27M	—	+2.65%
01/01/2026	$0.1087	$0.1177	$0.1085	$0.1170	$1.04M	—	+7.64%
12/31/2025	$0.1135	$0.1142	$0.1068	$0.1088	$997.54K	—	-4.14%
12/30/2025	$0.1137	$0.1150	$0.1124	$0.1135	$712.58K	—	-0.18%
12/29/2025	$0.1159	$0.1193	$0.1134	$0.1136	$1.23M	—	-1.98%
12/28/2025	$0.1159	$0.1180	$0.1145	$0.1158	$884.99K	—	-0.09%
12/27/2025	$0.1120	$0.1162	$0.1099	$0.1159	$960.79K	—	+3.48%
12/26/2025	$0.1106	$0.1154	$0.1099	$0.1120	$818.40K	—	+1.27%
12/25/2025	$0.1136	$0.1153	$0.1103	$0.1107	$760.18K	—	-2.55%
12/24/2025	$0.1114	$0.1142	$0.1098	$0.1136	$759.30K	—	+1.97%
12/23/2025	$0.1152	$0.1162	$0.1102	$0.1114	$1.08M	—	-3.30%
12/22/2025	$0.1171	$0.1198	$0.1137	$0.1152	$1.30M	—	-1.62%
12/21/2025	$0.1209	$0.1213	$0.1147	$0.1171	$1.07M	—	-3.14%
12/20/2025	$0.1196	$0.1230	$0.1186	$0.1210	$791.83K	—	+1.17%
12/19/2025	$0.1116	$0.1204	$0.1097	$0.1197	$1.40M	—	+7.26%
12/18/2025	$0.1151	$0.1199	$0.1088	$0.1115	$1.81M	—	-3.13%
12/17/2025	$0.1210	$0.1248	$0.1141	$0.1150	$1.56M	—	-4.96%
12/16/2025	$0.1191	$0.1232	$0.1168	$0.1211	$1.41M	—	+1.68%
12/15/2025	$0.1251	$0.1297	$0.1164	$0.1192	$1.72M	—	-4.72%
12/14/2025	$0.1327	$0.1336	$0.1233	$0.1250	$1.37M	—	-5.80%
12/13/2025	$0.1311	$0.1344	$0.1309	$0.1328	$711.80K	—	+1.30%
12/12/2025	$0.1378	$0.1388	$0.1283	$0.1310	$1.95M	—	-4.93%
12/11/2025	$0.1438	$0.1440	$0.1336	$0.1378	$2.71M	—	-4.17%
12/10/2025	$0.1466	$0.1515	$0.1413	$0.1439	$2.13M	—	-1.84%
12/09/2025	$0.1401	$0.1497	$0.1393	$0.1466	$2.33M	—	+4.64%
12/08/2025	$0.1391	$0.1448	$0.1387	$0.1400	$1.33M	—	+0.65%
12/07/2025	$0.1434	$0.1444	$0.1357	$0.1392	$1.86M	—	-2.93%
12/06/2025	$0.1402	$0.1471	$0.1399	$0.1434	$1.74M	—	+2.28%
12/05/2025	$0.1483	$0.1503	$0.1373	$0.1401	$1.98M	$366.12M	-5.53%
12/04/2025	$0.1555	$0.1563	$0.1470	$0.1483	$1.23M	—	-4.63%
12/03/2025	$0.1512	$0.1571	$0.1491	$0.1554	$1.79M	—	+2.78%
12/02/2025	$0.1419	$0.1540	$0.1391	$0.1512	$1.42M	—	+6.55%
12/01/2025	$0.1510	$0.1515	$0.1370	$0.1418	$3.08M	—	-6.09%
11/30/2025	$0.1553	$0.1558	$0.1507	$0.1510	$874.07K	—	-2.77%
11/29/2025	$0.1584	$0.1602	$0.1541	$0.1553	$1.13M	—	-1.96%
11/28/2025	$0.1616	$0.1633	$0.1571	$0.1583	$1.11M	—	-2.04%
11/27/2025	$0.1612	$0.1640	$0.1591	$0.1616	$1.29M	—	+0.25%
11/26/2025	$0.1593	$0.1627	$0.1541	$0.1611	$1.82M	—	+1.13%
11/25/2025	$0.1593	$0.1612	$0.1534	$0.1592	$2.37M	—	-0.06%
11/24/2025	$0.1516	$0.1615	$0.1496	$0.1594	$1.60M	—	+5.15%
11/23/2025	$0.1515	$0.1554	$0.1501	$0.1516	$1.37M	—	+0.07%
11/22/2025	$0.1526	$0.1535	$0.1461	$0.1514	$1.78M	—	-0.79%
11/21/2025	$0.1650	$0.1673	$0.1469	$0.1525	$5.40M	—	-7.58%
11/20/2025	$0.1749	$0.1807	$0.1611	$0.1650	$8.27M	—	-5.66%
11/19/2025	$0.1778	$0.1790	$0.1662	$0.1749	$1.64M	—	-1.63%
11/18/2025	$0.1726	$0.1813	$0.1689	$0.1778	$1.85M	—	+3.01%
11/17/2025	$0.1797	$0.1847	$0.1692	$0.1726	$2.44M	—	-3.95%
11/16/2025	$0.1830	$0.1852	$0.1723	$0.1798	$2.25M	—	-1.75%
11/15/2025	$0.1800	$0.1871	$0.1797	$0.1831	$1.25M	—	+1.72%
11/14/2025	$0.1877	$0.1895	$0.1766	$0.1800	$2.24M	—	-4.10%
11/13/2025	$0.1954	$0.2033	$0.1809	$0.1877	$2.68M	—	-3.94%
11/12/2025	$0.1971	$0.2079	$0.1915	$0.1954	$2.20M	—	-0.86%
11/11/2025	$0.2107	$0.2143	$0.1959	$0.1970	$3.14M	—	-6.50%
11/10/2025	$0.2063	$0.2139	$0.2020	$0.2106	$2.51M	—	+2.08%
11/09/2025	$0.2048	$0.2113	$0.1968	$0.2062	$3.05M	—	+0.68%
11/08/2025	$0.2073	$0.2121	$0.1971	$0.2047	$4.57M	—	-1.25%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

The Sandbox (SAND) price history

Monthly returns SAND

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News