SQD
SQD
Rank #603
$0.0851
Updated 6 days ago
Market Cap
$75.88M
24h Volume
$11.74M
Avg Volume (6m)
$29.42M
24h High/Low
$0.0867
$0.0748
$0.0748
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Arbitrum Ecosystem
Base Ecosystem
Artificial Intelligence (AI)
Analytics
Big Data
Chains
Base
0xd4554bea546efa8...
Arbitrum One
0x1337420ded5adb9...
Binance Smart Chain
0xe50e3d1a4607044...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0851 | $0.0867 | $0.0748 | $0.0851 | $11.74M | $75.88M |
| Nov 10, 2025 | $0.0782 | $0.0782 | $0.0782 | $0.0782 | $6.17M | $68.30M |
| Nov 9, 2025 | $0.0736 | $0.0736 | $0.0736 | $0.0736 | $7.74M | $64.55M |
| Nov 8, 2025 | $0.0786 | $0.0786 | $0.0786 | $0.0786 | $16.52M | $68.92M |
| Nov 7, 2025 | $0.0780 | $0.0780 | $0.0780 | $0.0780 | $11.47M | $68.13M |
| Nov 6, 2025 | $0.0754 | $0.0754 | $0.0754 | $0.0754 | $8.56M | $65.91M |
| Nov 5, 2025 | $0.0727 | $0.0727 | $0.0727 | $0.0727 | $12.57M | $63.50M |
| Nov 4, 2025 | $0.0777 | $0.0777 | $0.0777 | $0.0777 | $24.01M | $67.70M |
| Nov 3, 2025 | $0.0838 | $0.0838 | $0.0838 | $0.0838 | $18.16M | $72.96M |
| Nov 2, 2025 | $0.0828 | $0.0828 | $0.0828 | $0.0828 | $14.84M | $72.05M |
| Nov 1, 2025 | $0.0945 | $0.0945 | $0.0945 | $0.0945 | $16.17M | $82.14M |
| Oct 31, 2025 | $0.1002 | $0.1002 | $0.1002 | $0.1002 | $9.92M | $86.81M |
| Oct 30, 2025 | $0.1126 | $0.1126 | $0.1126 | $0.1126 | $7.86M | $97.28M |
| Oct 29, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $9.00M | $97.16M |
| Oct 28, 2025 | $0.1187 | $0.1187 | $0.1187 | $0.1187 | $12.13M | $102.37M |
| Oct 27, 2025 | $0.1337 | $0.1337 | $0.1337 | $0.1337 | $11.15M | $115.03M |
| Oct 26, 2025 | $0.1264 | $0.1264 | $0.1264 | $0.1264 | $9.85M | $108.89M |
| Oct 25, 2025 | $0.1364 | $0.1364 | $0.1364 | $0.1364 | $11.95M | $117.40M |
| Oct 24, 2025 | $0.1392 | $0.1392 | $0.1392 | $0.1392 | $10.71M | $119.57M |
| Oct 23, 2025 | $0.1417 | $0.1417 | $0.1417 | $0.1417 | $10.69M | $121.30M |
| Oct 22, 2025 | $0.1476 | $0.1476 | $0.1476 | $0.1476 | $14.39M | $126.06M |
| Oct 21, 2025 | $0.1541 | $0.1541 | $0.1541 | $0.1541 | $13.69M | $131.81M |
| Oct 20, 2025 | $0.1591 | $0.1591 | $0.1591 | $0.1591 | $10.62M | $135.85M |
| Oct 19, 2025 | $0.1634 | $0.1634 | $0.1634 | $0.1634 | $15.53M | $139.52M |
| Oct 18, 2025 | $0.1530 | $0.1530 | $0.1530 | $0.1530 | $19.92M | $130.50M |
| Oct 17, 2025 | $0.1622 | $0.1622 | $0.1622 | $0.1622 | $19.86M | $138.17M |
| Oct 16, 2025 | $0.1810 | $0.1810 | $0.1810 | $0.1810 | $25.02M | $153.78M |
| Oct 15, 2025 | $0.1653 | $0.1653 | $0.1653 | $0.1653 | $14.96M | $140.50M |
| Oct 14, 2025 | $0.1893 | $0.1893 | $0.1893 | $0.1893 | $18.93M | $160.08M |
| Oct 13, 2025 | $0.1944 | $0.1944 | $0.1944 | $0.1944 | $20.05M | $164.65M |
| Oct 12, 2025 | $0.1891 | $0.1891 | $0.1891 | $0.1891 | $19.02M | $160.86M |
| Oct 11, 2025 | $0.2006 | $0.2006 | $0.2006 | $0.2006 | $85.98M | $171.48M |
| Oct 10, 2025 | $0.2334 | $0.2334 | $0.2334 | $0.2334 | $123.08M | $197.04M |
| Oct 9, 2025 | $0.1769 | $0.1769 | $0.1769 | $0.1769 | $26.02M | $148.94M |
| Oct 8, 2025 | $0.1623 | $0.1623 | $0.1623 | $0.1623 | $16.81M | $136.30M |
| Oct 7, 2025 | $0.1679 | $0.1679 | $0.1679 | $0.1679 | $20.06M | $141.02M |
| Oct 6, 2025 | $0.1718 | $0.1718 | $0.1718 | $0.1718 | $22.22M | $144.14M |
| Oct 5, 2025 | $0.1677 | $0.1677 | $0.1677 | $0.1677 | $19.45M | $140.51M |
| Oct 4, 2025 | $0.1632 | $0.1632 | $0.1632 | $0.1632 | $46.05M | $136.78M |
| Oct 3, 2025 | $0.1811 | $0.1811 | $0.1811 | $0.1811 | $66.55M | $151.40M |
| Oct 2, 2025 | $0.1841 | $0.1841 | $0.1841 | $0.1841 | $130.56M | $153.44M |
| Oct 1, 2025 | $0.2218 | $0.2218 | $0.2218 | $0.2218 | $179.87M | $184.42M |
| Sep 30, 2025 | $0.1317 | $0.1317 | $0.1317 | $0.1317 | $32.34M | $109.16M |
| Sep 29, 2025 | $0.1231 | $0.1231 | $0.1231 | $0.1231 | $25.70M | $103.29M |
| Sep 28, 2025 | $0.1424 | $0.1424 | $0.1424 | $0.1424 | $67.55M | $118.53M |
| Sep 27, 2025 | $0.1856 | $0.1856 | $0.1856 | $0.1856 | $219.02M | $154.11M |
| Sep 26, 2025 | $0.0977 | $0.0977 | $0.0977 | $0.0977 | $40.64M | $81.09M |
| Sep 25, 2025 | $0.0719 | $0.0719 | $0.0719 | $0.0719 | $7.73M | $59.23M |
| Sep 24, 2025 | $0.0706 | $0.0706 | $0.0706 | $0.0706 | $7.24M | $58.26M |
| Sep 23, 2025 | $0.0709 | $0.0709 | $0.0709 | $0.0709 | $10.73M | $58.40M |
| Sep 22, 2025 | $0.0829 | $0.0829 | $0.0829 | $0.0829 | $8.99M | $68.13M |
| Sep 21, 2025 | $0.0789 | $0.0789 | $0.0789 | $0.0789 | $4.45M | $64.78M |
| Sep 20, 2025 | $0.0779 | $0.0779 | $0.0779 | $0.0779 | $12.19M | $63.78M |
| Sep 19, 2025 | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $15.06M | $67.96M |
| Sep 18, 2025 | $0.0790 | $0.0790 | $0.0790 | $0.0790 | $9.57M | $64.60M |
| Sep 17, 2025 | $0.0803 | $0.0803 | $0.0803 | $0.0803 | $6.62M | $65.56M |
| Sep 16, 2025 | $0.0810 | $0.0810 | $0.0810 | $0.0810 | $9.49M | $66.12M |
| Sep 15, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $14.78M | $70.22M |
| Sep 14, 2025 | $0.0962 | $0.0962 | $0.0962 | $0.0962 | $28.59M | $78.21M |
| Sep 13, 2025 | $0.0828 | $0.0828 | $0.0828 | $0.0828 | $7.53M | $67.34M |
| Sep 12, 2025 | $0.0793 | $0.0793 | $0.0793 | $0.0793 | $7.68M | $64.35M |
| Sep 11, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $6.68M | $64.55M |
| Sep 10, 2025 | $0.0775 | $0.0775 | $0.0775 | $0.0775 | $6.78M | $62.65M |
| Sep 9, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $8.70M | $68.00M |
| Sep 8, 2025 | $0.0812 | $0.0812 | $0.0812 | $0.0812 | $4.88M | $65.63M |
| Sep 7, 2025 | $0.0769 | $0.0769 | $0.0769 | $0.0769 | $4.55M | $61.97M |
| Sep 6, 2025 | $0.0768 | $0.0768 | $0.0768 | $0.0768 | $8.58M | $61.70M |
| Sep 5, 2025 | $0.0792 | $0.0792 | $0.0792 | $0.0792 | $6.80M | $63.56M |
| Sep 4, 2025 | $0.0819 | $0.0819 | $0.0819 | $0.0819 | $14.13M | $65.73M |
| Sep 3, 2025 | $0.0841 | $0.0841 | $0.0841 | $0.0841 | $21.79M | $67.34M |
| Sep 2, 2025 | $0.0818 | $0.0818 | $0.0818 | $0.0818 | $16.37M | $65.46M |
| Sep 1, 2025 | $0.0893 | $0.0893 | $0.0893 | $0.0893 | $14.90M | $71.16M |
| Aug 31, 2025 | $0.0897 | $0.0897 | $0.0897 | $0.0897 | $15.70M | $71.45M |
| Aug 30, 2025 | $0.0912 | $0.0912 | $0.0912 | $0.0912 | $23.48M | $72.85M |
| Aug 29, 2025 | $0.0935 | $0.0935 | $0.0935 | $0.0935 | $21.95M | $74.41M |
| Aug 28, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $18.22M | $77.67M |
| Aug 27, 2025 | $0.1058 | $0.1058 | $0.1058 | $0.1058 | $38.11M | $83.83M |
| Aug 26, 2025 | $0.1040 | $0.1040 | $0.1040 | $0.1040 | $34.87M | $82.39M |
| Aug 25, 2025 | $0.1150 | $0.1150 | $0.1150 | $0.1150 | $43.44M | $90.80M |
| Aug 24, 2025 | $0.1191 | $0.1191 | $0.1191 | $0.1191 | $33.43M | $93.94M |
| Aug 23, 2025 | $0.1225 | $0.1225 | $0.1225 | $0.1225 | $40.21M | $96.50M |
| Aug 22, 2025 | $0.1121 | $0.1121 | $0.1121 | $0.1121 | $38.70M | $88.18M |
| Aug 21, 2025 | $0.1200 | $0.1200 | $0.1200 | $0.1200 | $58.24M | $94.58M |
| Aug 20, 2025 | $0.1176 | $0.1176 | $0.1176 | $0.1176 | $31.04M | $92.42M |
| Aug 19, 2025 | $0.1174 | $0.1174 | $0.1174 | $0.1174 | $64.42M | $92.00M |
| Aug 18, 2025 | $0.1298 | $0.1298 | $0.1298 | $0.1298 | $42.11M | $101.58M |
| Aug 17, 2025 | $0.1305 | $0.1305 | $0.1305 | $0.1305 | $33.44M | $101.76M |
| Aug 16, 2025 | $0.1291 | $0.1291 | $0.1291 | $0.1291 | $46.70M | $100.67M |
| Aug 15, 2025 | $0.1315 | $0.1315 | $0.1315 | $0.1315 | $42.92M | $102.56M |
| Aug 14, 2025 | $0.1442 | $0.1442 | $0.1442 | $0.1442 | $45.50M | $112.11M |
| Aug 13, 2025 | $0.1421 | $0.1421 | $0.1421 | $0.1421 | $37.73M | $110.26M |
| Aug 12, 2025 | $0.1466 | $0.1466 | $0.1466 | $0.1466 | $30.04M | $113.62M |
| Aug 11, 2025 | $0.1543 | $0.1543 | $0.1543 | $0.1543 | $36.30M | $119.68M |
| Aug 10, 2025 | $0.1604 | $0.1604 | $0.1604 | $0.1604 | $36.04M | $123.92M |
| Aug 9, 2025 | $0.1670 | $0.1670 | $0.1670 | $0.1670 | $31.40M | $128.77M |
| Aug 8, 2025 | $0.1724 | $0.1724 | $0.1724 | $0.1724 | $27.98M | $132.90M |
| Aug 7, 2025 | $0.1756 | $0.1756 | $0.1756 | $0.1756 | $29.46M | $135.74M |
| Aug 6, 2025 | $0.1785 | $0.1785 | $0.1785 | $0.1785 | $29.97M | $137.21M |
| Aug 5, 2025 | $0.1632 | $0.1632 | $0.1632 | $0.1632 | $23.98M | $125.24M |
| Aug 4, 2025 | $0.1515 | $0.1515 | $0.1515 | $0.1515 | $26.45M | $115.89M |
| Aug 3, 2025 | $0.1471 | $0.1471 | $0.1471 | $0.1471 | $25.33M | $112.51M |
| Aug 2, 2025 | $0.1630 | $0.1630 | $0.1630 | $0.1630 | $30.88M | $124.93M |
| Aug 1, 2025 | $0.1686 | $0.1686 | $0.1686 | $0.1686 | $29.44M | $128.67M |
| Jul 31, 2025 | $0.1885 | $0.1885 | $0.1885 | $0.1885 | $37.42M | $143.86M |
| Jul 30, 2025 | $0.1734 | $0.1734 | $0.1734 | $0.1734 | $64.26M | $132.03M |
| Jul 29, 2025 | $0.1838 | $0.1838 | $0.1838 | $0.1838 | $32.20M | $137.50M |
| Jul 28, 2025 | $0.1459 | $0.1459 | $0.1459 | $0.1459 | $24.29M | $110.41M |
| Jul 27, 2025 | $0.1461 | $0.1461 | $0.1461 | $0.1461 | $6.65M | $110.56M |
| Jul 26, 2025 | $0.1497 | $0.1497 | $0.1497 | $0.1497 | $28.46M | $113.13M |
| Jul 25, 2025 | $0.1369 | $0.1369 | $0.1369 | $0.1369 | $24.33M | $103.31M |
| Jul 24, 2025 | $0.1562 | $0.1562 | $0.1562 | $0.1562 | $23.54M | $117.58M |
| Jul 23, 2025 | $0.1397 | $0.1397 | $0.1397 | $0.1397 | $24.64M | $105.01M |
| Jul 22, 2025 | $0.1389 | $0.1389 | $0.1389 | $0.1389 | $24.03M | $104.30M |
| Jul 21, 2025 | $0.1398 | $0.1398 | $0.1398 | $0.1398 | $25.43M | $104.78M |
| Jul 20, 2025 | $0.1430 | $0.1430 | $0.1430 | $0.1430 | $21.94M | $107.02M |
| Jul 19, 2025 | $0.1348 | $0.1348 | $0.1348 | $0.1348 | $25.04M | $100.82M |
| Jul 18, 2025 | $0.1411 | $0.1411 | $0.1411 | $0.1411 | $28.80M | $105.43M |
| Jul 17, 2025 | $0.1304 | $0.1304 | $0.1304 | $0.1304 | $25.38M | $97.08M |
| Jul 16, 2025 | $0.1408 | $0.1408 | $0.1408 | $0.1408 | $25.52M | $104.82M |
| Jul 15, 2025 | $0.1479 | $0.1479 | $0.1479 | $0.1479 | $26.07M | $109.83M |
| Jul 14, 2025 | $0.1518 | $0.1518 | $0.1518 | $0.1518 | $24.77M | $111.68M |
| Jul 13, 2025 | $0.1636 | $0.1636 | $0.1636 | $0.1636 | $24.12M | $121.20M |
| Jul 12, 2025 | $0.1685 | $0.1685 | $0.1685 | $0.1685 | $28.48M | $124.71M |
| Jul 11, 2025 | $0.1702 | $0.1702 | $0.1702 | $0.1702 | $26.86M | $125.75M |
| Jul 10, 2025 | $0.1685 | $0.1685 | $0.1685 | $0.1685 | $25.94M | $124.50M |
| Jul 9, 2025 | $0.1641 | $0.1641 | $0.1641 | $0.1641 | $25.75M | $121.00M |
| Jul 8, 2025 | $0.1687 | $0.1687 | $0.1687 | $0.1687 | $23.02M | $123.81M |
| Jul 7, 2025 | $0.1625 | $0.1625 | $0.1625 | $0.1625 | $21.20M | $119.35M |
| Jul 6, 2025 | $0.1600 | $0.1600 | $0.1600 | $0.1600 | $21.11M | $117.36M |
| Jul 5, 2025 | $0.1698 | $0.1698 | $0.1698 | $0.1698 | $24.96M | $124.06M |
| Jul 4, 2025 | $0.1905 | $0.1905 | $0.1905 | $0.1905 | $32.16M | $139.29M |
| Jul 3, 2025 | $0.1794 | $0.1794 | $0.1794 | $0.1794 | $31.46M | $130.97M |
| Jul 2, 2025 | $0.1495 | $0.1495 | $0.1495 | $0.1495 | $22.41M | $108.88M |
| Jul 1, 2025 | $0.1630 | $0.1630 | $0.1630 | $0.1630 | $24.39M | $118.60M |
| Jun 30, 2025 | $0.1711 | $0.1711 | $0.1711 | $0.1711 | $29.11M | $124.10M |
| Jun 29, 2025 | $0.1492 | $0.1492 | $0.1492 | $0.1492 | $23.37M | $108.13M |
| Jun 28, 2025 | $0.1440 | $0.1440 | $0.1440 | $0.1440 | $26.47M | $104.18M |
| Jun 27, 2025 | $0.1519 | $0.1519 | $0.1519 | $0.1519 | $28.89M | $109.63M |
| Jun 26, 2025 | $0.1447 | $0.1447 | $0.1447 | $0.1447 | $27.96M | $104.33M |
| Jun 25, 2025 | $0.1387 | $0.1387 | $0.1387 | $0.1387 | $28.02M | $100.03M |
| Jun 24, 2025 | $0.1569 | $0.1569 | $0.1569 | $0.1569 | $29.25M | $112.85M |
| Jun 23, 2025 | $0.1418 | $0.1418 | $0.1418 | $0.1418 | $32.27M | $102.05M |
| Jun 22, 2025 | $0.1708 | $0.1708 | $0.1708 | $0.1708 | $28.86M | $122.42M |
| Jun 21, 2025 | $0.1756 | $0.1756 | $0.1756 | $0.1756 | $26.34M | $125.57M |
| Jun 20, 2025 | $0.1823 | $0.1823 | $0.1823 | $0.1823 | $20.48M | $130.22M |
| Jun 19, 2025 | $0.2001 | $0.2001 | $0.2001 | $0.2001 | $28.43M | $142.75M |
| Jun 18, 2025 | $0.2092 | $0.2092 | $0.2092 | $0.2092 | $29.48M | $148.94M |
| Jun 17, 2025 | $0.2035 | $0.2035 | $0.2035 | $0.2035 | $103.68M | $144.96M |
| Jun 16, 2025 | $0.2199 | $0.2199 | $0.2199 | $0.2199 | $145.22M | $156.26M |
| Jun 15, 2025 | $0.2369 | $0.2369 | $0.2369 | $0.2369 | $110.02M | $167.71M |
| Jun 14, 2025 | $0.2333 | $0.2333 | $0.2333 | $0.2333 | $80.85M | $165.11M |
| Jun 13, 2025 | $0.2549 | $0.2549 | $0.2549 | $0.2549 | $95.21M | $180.15M |
| Jun 12, 2025 | $0.2498 | $0.2498 | $0.2498 | $0.2498 | $100.65M | $176.44M |
| Jun 11, 2025 | $0.2452 | $0.2452 | $0.2452 | $0.2452 | $70.71M | $172.92M |
| Jun 10, 2025 | $0.2234 | $0.2234 | $0.2234 | $0.2234 | $96.33M | $156.83M |
| Jun 9, 2025 | $0.2059 | $0.2059 | $0.2059 | $0.2059 | $93.04M | $144.62M |
| Jun 8, 2025 | $0.2057 | $0.2057 | $0.2057 | $0.2057 | $45.36M | $144.25M |
| Jun 7, 2025 | $0.2069 | $0.2069 | $0.2069 | $0.2069 | $38.72M | $144.81M |
| Jun 6, 2025 | $0.2040 | $0.2040 | $0.2040 | $0.2040 | $36.46M | $142.38M |
| Jun 5, 2025 | $0.2139 | $0.2139 | $0.2139 | $0.2139 | $33.15M | $149.01M |
| Jun 4, 2025 | $0.2169 | $0.2169 | $0.2169 | $0.2169 | $41.70M | $150.87M |
| Jun 3, 2025 | $0.2232 | $0.2232 | $0.2232 | $0.2232 | $14.27M | $155.00M |
| Jun 2, 2025 | $0.2347 | $0.2347 | $0.2347 | $0.2347 | $3.88M | $162.82M |
| Jun 1, 2025 | $0.2340 | $0.2340 | $0.2340 | $0.2340 | $4.45M | $161.98M |
| May 31, 2025 | $0.2294 | $0.2294 | $0.2294 | $0.2294 | $5.73M | $158.53M |
| May 30, 2025 | $0.2434 | $0.2434 | $0.2434 | $0.2434 | $4.52M | $167.94M |
| May 29, 2025 | $0.2406 | $0.2406 | $0.2406 | $0.2406 | $5.68M | $165.81M |
| May 28, 2025 | $0.2494 | $0.2494 | $0.2494 | $0.2494 | $5.89M | $171.54M |
| May 27, 2025 | $0.2413 | $0.2413 | $0.2413 | $0.2413 | $4.26M | $165.66M |
| May 26, 2025 | $0.2434 | $0.2434 | $0.2434 | $0.2434 | $5.05M | $166.81M |
| May 25, 2025 | $0.2400 | $0.2400 | $0.2400 | $0.2400 | $5.73M | $164.23M |
| May 24, 2025 | $0.2577 | $0.2577 | $0.2577 | $0.2577 | $8.75M | $176.06M |
| May 23, 2025 | $0.2563 | $0.2563 | $0.2563 | $0.2563 | $6.08M | $174.79M |
| May 22, 2025 | $0.2430 | $0.2430 | $0.2430 | $0.2430 | $4.90M | $165.38M |
| May 21, 2025 | $0.2506 | $0.2506 | $0.2506 | $0.2506 | $5.39M | $170.43M |
| May 20, 2025 | $0.2530 | $0.2530 | $0.2530 | $0.2530 | $4.82M | $171.74M |
| May 19, 2025 | $0.2622 | $0.2622 | $0.2622 | $0.2622 | $4.66M | $177.41M |
| May 18, 2025 | $0.2601 | $0.2601 | $0.2601 | $0.2601 | $4.21M | $175.67M |
| May 17, 2025 | $0.2494 | $0.2494 | $0.2494 | $0.2494 | $5.17M | $168.21M |