SQD Historical USD Price
Daily close · May 17, 2024 → May 16, 2025Daily price history
Apr 17, 2025 → May 16, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-16 | $0.217645 | $0.255355 | $0.217645 | $0.2505975 | $5.09M |
| 2025-05-15 | $0.2360455 | $0.236752 | $0.21218 | $0.21723526 | $4.86M |
| 2025-05-14 | $0.24275875 | $0.245291 | $0.22483857 | $0.236144 | $4.63M |
| 2025-05-13 | $0.25385288 | $0.27515088 | $0.21352344 | $0.242755 | $6.80M |
| 2025-05-12 | $0.25279692 | $0.26271842 | $0.22566882 | $0.25365438 | $5.39M |
| 2025-05-11 | $0.26377864 | $0.265492 | $0.2469511 | $0.25273136 | $3.76M |
| 2025-05-10 | $0.277687 | $0.28114412 | $0.25666167 | $0.264333 | $4.07M |
| 2025-05-09 | $0.2582125 | $0.2787425 | $0.2390035 | $0.27789235 | $4.34M |
| 2025-05-08 | $0.2483825 | $0.27004892 | $0.22820933 | $0.2589565 | $5.42M |
| 2025-05-07 | $0.24672408 | $0.254721 | $0.2266075 | $0.2484854 | $4.55M |
| 2025-05-06 | $0.2241235 | $0.2598655 | $0.21676 | $0.24358 | $6.85M |
| 2025-05-05 | $0.21986684 | $0.224988 | $0.21268714 | $0.2242085 | $3.28M |
| 2025-05-04 | $0.20764857 | $0.22011375 | $0.205564 | $0.21961421 | $3.51M |
| 2025-05-03 | $0.20953556 | $0.21654667 | $0.20068063 | $0.20768857 | $3.83M |
| 2025-05-02 | $0.20628231 | $0.2108 | $0.19403274 | $0.20954588 | $2.78M |
| 2025-05-01 | $0.201076 | $0.21042333 | $0.19924 | $0.21013667 | $2.05M |
| 2025-04-30 | $0.19984813 | $0.20493053 | $0.18909705 | $0.200688 | $1.90M |
| 2025-04-29 | $0.21093182 | $0.21145667 | $0.19516308 | $0.19956875 | $892,198.61 |
| 2025-04-28 | $0.19701 | $0.21205263 | $0.193496 | $0.21139364 | $1.75M |
| 2025-04-27 | $0.2020325 | $0.21301027 | $0.19601556 | $0.19650693 | $2.23M |
| 2025-04-26 | $0.19855933 | $0.20677667 | $0.19527843 | $0.20190273 | $2.21M |
| 2025-04-25 | $0.19598007 | $0.19887733 | $0.18494722 | $0.19802273 | $2.22M |
| 2025-04-24 | $0.184682 | $0.20003933 | $0.1846359 | $0.1963863 | $1.65M |
| 2025-04-23 | $0.1796 | $0.18778353 | $0.17394368 | $0.1854775 | $769,150.52 |
| 2025-04-22 | $0.1929422 | $0.1932932 | $0.174095 | $0.17977923 | $1.27M |
| 2025-04-21 | $0.18090867 | $0.19354294 | $0.17416021 | $0.19303265 | $1.08M |
| 2025-04-20 | $0.18791241 | $0.19180263 | $0.17920829 | $0.18063533 | $2.28M |
| 2025-04-19 | $0.18448362 | $0.189805 | $0.16704689 | $0.18791612 | $2.74M |
| 2025-04-18 | $0.17866915 | $0.18486998 | $0.17111013 | $0.18479891 | $2.84M |
| 2025-04-17 | $0.16346 | $0.16691667 | $0.1590674 | $0.166095 | $1.87M |