ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.31
0.26%
US Tech 100
18,566.00
0.26%
S&P 500
5,360.79
0.26%
US Dollar vs CAD
1.37619
0.02%
Bitcoin
69,521.11
0.02%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. SQUAD (Cryptocurrency:SQUADUST)

  6. SQUAD (Cryptocurrency:SQUADUST) Historical

SQUADUST SQUAD

0.000394
0.00 (0.00%)
19:02:11 - Realtime Data

SQUADUST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 10 2024 0.000394 -0.00000900 -2.23% 0.000407 0.000425 0.000386 47,549,642.00
Jun 09 2024 0.000403 -0.000055 -12.01% 0.000458 0.000492 0.000382 60,699,579.00
Jun 08 2024 0.000458 -0.000032 -6.53% 0.00049 0.000548 0.000428 61,558,612.00
Jun 07 2024 0.00049 -0.000064 -11.55% 0.000554 0.00056 0.000482 43,154,235.00
Jun 06 2024 0.000554 -0.000041 -6.89% 0.000599 0.000608 0.0005 48,783,231.00
Jun 05 2024 0.000595 -0.00000400 -0.67% 0.001037 0.001051 0.000586 34,999,409.00
Jun 04 2024 0.000599 -0.000027 -4.31% 0.000626 0.00065 0.000589 30,697,429.00
Jun 03 2024 0.000626 0.00002 3.30% 0.00061 0.000758 0.000557 56,041,693.00
Jun 02 2024 0.000606 -0.000054 -8.18% 0.00066 0.000664 0.000599 37,131,663.00
Jun 01 2024 0.00066 -0.00002 -2.94% 0.000679 0.000718 0.000646 29,635,600.00
May 31 2024 0.00068 0.00000800 1.19% 0.000672 0.000727 0.000668 37,090,689.00
May 30 2024 0.000672 -0.000167 -19.90% 0.000839 0.000839 0.000635 56,549,128.00
May 29 2024 0.000839 -0.00002 -2.33% 0.000855 0.000871 0.000726 62,105,734.00
May 28 2024 0.000859 -0.000098 -10.24% 0.000957 0.000966 0.000639 77,111,339.00
May 27 2024 0.000957 -0.00000700 -0.73% 0.000966 0.00099 0.00089 33,742,352.00
May 26 2024 0.000964 0.000026 2.77% 0.000938 0.001267 0.00091 40,912,639.00
May 25 2024 0.000938 -0.00000400 -0.42% 0.000942 0.001017 0.000925 19,003,611.00
May 24 2024 0.000942 0.000016 1.73% 0.000926 0.00102 0.000905 19,938,777.00
May 23 2024 0.000926 -0.00000900 -0.96% 0.000935 0.000983 0.000909 19,656,516.00
May 22 2024 0.000935 -0.000041 -4.20% 0.000968 0.000995 0.0009 21,693,695.00
May 21 2024 0.000976 -0.00002 -2.01% 0.000991 0.001105 0.000946 24,565,906.00
May 20 2024 0.000996 0.000086 9.45% 0.000907 0.001163 0.00089 49,581,810.00
May 19 2024 0.00091 -0.000028 -2.99% 0.000936 0.000955 0.0009 18,846,803.00
May 18 2024 0.000938 -0.000062 -6.20% 0.001002 0.001249 0.000901 28,931,181.00
May 17 2024 0.001 0.000069 7.41% 0.000931 0.001013 0.000874 23,108,280.00
May 16 2024 0.000931 0.00000700 0.76% 0.000909 0.000951 0.000833 15,886,491.00
May 15 2024 0.000924 0.000049 5.60% 0.000878 0.000946 0.000865 21,482,658.00
May 14 2024 0.000875 -0.000049 -5.30% 0.000924 0.000998 0.00086 25,365,291.00
May 13 2024 0.000924 -0.00003 -3.14% 0.001037 0.001051 0.000854 25,468,655.00
May 12 2024 0.000954 -0.00000100 -0.10% 0.000955 0.000988 0.000923 17,331,127.00
May 11 2024 0.000955 -0.000021 -2.15% 0.000955 0.000982 0.000935 15,937,036.00
May 10 2024 0.000976 0.000047 5.06% 0.000934 0.000999 0.000921 23,316,325.00
May 09 2024 0.000929 -0.000013 -1.38% 0.000942 0.000988 0.000897 20,683,833.00
May 08 2024 0.000942 0.000021 2.28% 0.000921 0.000996 0.00091 18,503,704.00
May 07 2024 0.000921 -0.000024 -2.54% 0.000945 0.000998 0.00092 19,237,901.00
May 06 2024 0.000945 -0.000059 -5.88% 0.001003 0.001035 0.000938 19,060,085.00
May 05 2024 0.001004 -0.000039 -3.74% 0.001044 0.001047 0.000947 23,461,403.00
May 04 2024 0.001043 -0.000024 -2.25% 0.00106 0.00115 0.001015 25,610,800.00
May 03 2024 0.001067 0.000096 9.89% 0.000971 0.001177 0.00096 29,700,782.00
May 02 2024 0.000971 -0.00000700 -0.72% 0.000985 0.000987 0.00091 21,243,341.00
May 01 2024 0.000978 0.000039 4.15% 0.000954 0.001 0.000908 22,037,672.00
Apr 30 2024 0.000939 -0.000177 -15.86% 0.001116 0.001135 0.000881 34,943,852.00
Apr 29 2024 0.001116 -0.000024 -2.11% 0.001037 0.001168 0.00101 28,401,783.00
Apr 28 2024 0.00114 0.000087 8.26% 0.001053 0.001281 0.001042 29,882,742.00
Apr 27 2024 0.001053 -0.000032 -2.95% 0.001087 0.001119 0.001006 29,378,475.00
Apr 26 2024 0.001085 0.00002 1.88% 0.001063 0.00135 0.000949 37,704,448.00
Apr 25 2024 0.001065 0.000098 10.13% 0.000963 0.001314 0.000921 34,416,031.00
Apr 24 2024 0.000967 -0.000071 -6.84% 0.001037 0.001057 0.000926 24,779,049.00
Apr 23 2024 0.001038 0.000011 1.07% 0.001027 0.001066 0.000945 27,530,696.00
Apr 22 2024 0.001027 0.000058 5.99% 0.002698 0.002698 0.00095 68,364,095.00
Apr 21 2024 0.000969 0.000034 3.64% 0.000935 0.001031 0.000791 33,183,092.00
Apr 20 2024 0.000935 -0.00000100 -0.11% 0.000936 0.000948 0.000839 29,974,184.00
Apr 19 2024 0.000936 0.00000700 0.75% 0.000931 0.001 0.000865 31,341,994.00
Apr 18 2024 0.000929 0.000037 4.15% 0.000892 0.000948 0.00085 21,511,396.00
Apr 17 2024 0.000892 -0.000019 -2.09% 0.000911 0.00094 0.000859 22,502,384.00
Apr 16 2024 0.000911 -0.000076 -7.70% 0.00099 0.001039 0.000876 23,707,024.00
Apr 15 2024 0.000987 -0.00000800 -0.80% 0.001003 0.001099 0.000969 41,887,426.00
Apr 14 2024 0.000995 0.000173 21.05% 0.000834 0.001056 0.000797 34,842,038.00
Apr 13 2024 0.000822 -0.000164 -16.63% 0.000996 0.001024 0.000661 65,723,476.00
Apr 12 2024 0.000986 -0.000254 -20.48% 0.001255 0.001316 0.000969 34,637,718.00
Apr 11 2024 0.00124 -0.000196 -13.65% 0.001408 0.001445 0.001154 24,228,546.00
Apr 10 2024 0.001436 0.000137 10.55% 0.001299 0.001581 0.001256 26,996,354.00
Apr 09 2024 0.001299 -0.000108 -7.68% 0.001415 0.001433 0.00121 28,881,493.00
Apr 08 2024 0.001407 -0.000121 -7.92% 0.001532 0.001537 0.001258 57,906,916.00
Apr 07 2024 0.001528 0.00000800 0.53% 0.00152 0.00175 0.001501 30,176,124.00
Apr 06 2024 0.00152 0.000018 1.20% 0.001502 0.001701 0.001456 29,514,638.00
Apr 05 2024 0.001502 -0.000341 -18.50% 0.001843 0.001898 0.001446 38,800,846.00
Apr 04 2024 0.001843 -0.00004 -2.12% 0.001883 0.001895 0.001701 21,786,362.00
Apr 03 2024 0.001883 0.00000700 0.37% 0.00187 0.001912 0.00182 15,004,624.00
Apr 02 2024 0.001876 -0.000122 -6.11% 0.002008 0.002023 0.00182 19,377,676.00
Apr 01 2024 0.001998 -0.000097 -4.63% 0.002101 0.002205 0.001933 37,514,275.00
Mar 31 2024 0.002095 0.000033 1.60% 0.002066 0.002263 0.00203 20,157,008.00
Mar 30 2024 0.002062 0.00 0.00% 0.002054 0.002128 0.002 16,786,439.00
Mar 29 2024 0.002062 -0.000069 -3.24% 0.002131 0.002156 0.002 89,622,878.00
Mar 28 2024 0.002131 0.000133 6.66% 0.001972 0.00216 0.001972 69,141,486.00
Mar 27 2024 0.001998 -0.000259 -11.48% 0.002269 0.002286 0.001927 45,123,721.00
Mar 26 2024 0.002257 -0.000188 -7.69% 0.002448 0.0025 0.001946 52,003,601.00
Mar 25 2024 0.002445 0.000145 6.30% 0.002315 0.00253 0.002288 49,179,038.00
Mar 24 2024 0.0023 -0.000011 -0.48% 0.002308 0.00245 0.002247 26,672,786.00
Mar 23 2024 0.002311 0.000035 1.54% 0.002262 0.002368 0.002235 23,336,070.00
Mar 22 2024 0.002276 0.000114 5.27% 0.002162 0.002366 0.002122 35,944,566.00
Mar 21 2024 0.002162 -0.00011 -4.84% 0.002262 0.002297 0.002092 31,232,570.00
Mar 20 2024 0.002272 0.000232 11.37% 0.00205 0.002367 0.00202 31,650,998.00
Mar 19 2024 0.00204 -0.000367 -15.25% 0.002407 0.002425 0.002 41,404,164.00
Mar 18 2024 0.002407 0.00002 0.84% 0.002393 0.002635 0.00234 46,724,455.00
Mar 17 2024 0.002387 0.000031 1.32% 0.002356 0.00261 0.002335 28,045,637.00
Mar 16 2024 0.002356 -0.000274 -10.42% 0.002617 0.003014 0.002321 33,088,277.00
Mar 15 2024 0.00263 -0.00017 -6.07% 0.002803 0.002841 0.002504 56,451,949.00
Mar 14 2024 0.0028 -0.000213 -7.07% 0.003029 0.003157 0.002761 27,258,085.00
Mar 13 2024 0.003013 -0.000281 -8.53% 0.003228 0.00345 0.002913 45,323,349.00

Your Recent History

COIN
SQUADUST
SQUAD
BOV
PPLA11
PPLA UNT UNT
EU
ETBB
Bnp Paribas Easy Euro St...
BIT
UC610Q
Unicredit Bank
GATE
APRTUSDT
Apricot
NASDAQ
FLQJQX
Strategic Fixed Income E...
LSE
63TI
Heathrow Bds
COIN
FUTRBTC
BIT
UB8PES
Unicredit Bank
BIT
UC41FW
Unicredit Bank
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved