BADGERUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 11 2024 | 4.21 | -0.110 | -2.50% | 4.33 | 4.42 | 4.19 | 328,625.00 |
May 10 2024 | 4.32 | -0.370 | -7.91% | 4.67 | 4.70 | 4.27 | 634,903.00 |
May 09 2024 | 4.69 | 0.360 | 8.28% | 4.34 | 4.76 | 4.24 | 785,730.00 |
May 08 2024 | 4.33 | 0.100 | 2.41% | 4.24 | 4.53 | 4.14 | 515,959.00 |
May 07 2024 | 4.23 | -0.070 | -1.54% | 4.32 | 4.41 | 4.22 | 319,749.00 |
May 06 2024 | 4.30 | -0.150 | -3.29% | 4.45 | 4.57 | 4.27 | 366,870.00 |
May 05 2024 | 4.44 | 0.070 | 1.62% | 4.38 | 4.58 | 4.25 | 302,273.00 |
May 04 2024 | 4.37 | -0.020 | -0.36% | 4.39 | 4.46 | 4.35 | 291,239.00 |
May 03 2024 | 4.39 | 0.240 | 5.89% | 4.15 | 4.45 | 4.11 | 353,317.00 |
May 02 2024 | 4.15 | 0.090 | 2.17% | 4.05 | 4.20 | 3.91 | 305,406.00 |
May 01 2024 | 4.06 | 0.010 | 0.30% | 4.05 | 4.12 | 3.73 | 488,557.00 |
Apr 30 2024 | 4.05 | -0.250 | -5.80% | 4.28 | 4.36 | 3.88 | 409,332.00 |
Apr 29 2024 | 4.29 | -0.010 | -0.23% | 4.31 | 4.35 | 4.13 | 368,386.00 |
Apr 28 2024 | 4.30 | -0.080 | -1.80% | 4.39 | 4.51 | 4.28 | 312,693.00 |
Apr 27 2024 | 4.38 | 0.070 | 1.72% | 4.31 | 4.41 | 4.08 | 376,668.00 |
Apr 26 2024 | 4.31 | -0.110 | -2.56% | 4.43 | 4.44 | 4.26 | 464,174.00 |
Apr 25 2024 | 4.42 | 0.010 | 0.27% | 4.41 | 4.52 | 4.23 | 415,428.00 |
Apr 24 2024 | 4.41 | -0.290 | -6.09% | 4.71 | 4.82 | 4.35 | 652,089.00 |
Apr 23 2024 | 4.70 | -0.010 | -0.28% | 4.70 | 4.80 | 4.59 | 376,577.00 |
Apr 22 2024 | 4.71 | 0.130 | 2.75% | 4.60 | 4.78 | 4.54 | 534,287.00 |
Apr 21 2024 | 4.58 | -0.160 | -3.29% | 4.71 | 4.82 | 4.49 | 870,920.00 |
Apr 20 2024 | 4.74 | 0.370 | 8.52% | 4.36 | 4.79 | 4.30 | 653,257.00 |
Apr 19 2024 | 4.37 | 0.040 | 0.99% | 4.31 | 4.53 | 3.96 | 985,170.00 |
Apr 18 2024 | 4.32 | 0.140 | 3.27% | 4.18 | 4.36 | 4.07 | 678,703.00 |
Apr 17 2024 | 4.19 | -0.100 | -2.40% | 4.27 | 4.34 | 4.01 | 801,741.00 |
Apr 16 2024 | 4.29 | 0.050 | 1.20% | 4.23 | 4.35 | 4.01 | 846,435.00 |
Apr 15 2024 | 4.24 | -0.090 | -1.99% | 4.28 | 4.61 | 4.08 | 1,014,583.00 |
Apr 14 2024 | 4.33 | 0.400 | 10.13% | 3.92 | 4.38 | 3.77 | 1,759,948.00 |
Apr 13 2024 | 3.93 | -0.640 | -13.99% | 4.55 | 4.69 | 3.33 | 3,146,083.00 |
Apr 12 2024 | 4.57 | -1.31 | -22.24% | 5.87 | 5.99 | 4.01 | 2,161,933.00 |
Apr 11 2024 | 5.87 | -0.170 | -2.80% | 6.02 | 6.15 | 5.75 | 788,054.00 |
Apr 10 2024 | 6.04 | -0.120 | -2.00% | 6.14 | 6.22 | 5.63 | 855,638.00 |
Apr 09 2024 | 6.16 | -0.500 | -7.50% | 6.68 | 6.74 | 6.13 | 1,091,962.00 |
Apr 08 2024 | 6.66 | 0.450 | 7.22% | 6.19 | 6.75 | 6.03 | 1,287,182.00 |
Apr 07 2024 | 6.22 | 0.030 | 0.52% | 6.17 | 6.34 | 6.10 | 1,086,496.00 |
Apr 06 2024 | 6.18 | 0.090 | 1.56% | 6.07 | 6.25 | 6.05 | 770,780.00 |
Apr 05 2024 | 6.09 | -0.190 | -3.07% | 6.25 | 6.34 | 5.82 | 744,943.00 |
Apr 04 2024 | 6.28 | 0.340 | 5.63% | 5.93 | 6.45 | 5.87 | 1,440,706.00 |
Apr 03 2024 | 5.95 | -0.520 | -8.03% | 6.46 | 6.57 | 5.79 | 1,950,625.00 |
Apr 02 2024 | 6.47 | -0.340 | -4.95% | 6.79 | 6.97 | 6.23 | 2,945,959.00 |
Apr 01 2024 | 6.80 | -0.330 | -4.65% | 7.12 | 7.14 | 6.10 | 2,005,028.00 |
Mar 31 2024 | 7.13 | 0.300 | 4.37% | 6.81 | 7.31 | 6.78 | 2,164,529.00 |
Mar 30 2024 | 6.84 | -0.270 | -3.81% | 7.08 | 7.17 | 6.76 | 1,052,130.00 |
Mar 29 2024 | 7.11 | -0.300 | -4.06% | 7.37 | 7.40 | 6.95 | 1,540,167.00 |
Mar 28 2024 | 7.41 | 0.00 | 0.07% | 7.38 | 7.49 | 7.20 | 1,178,076.00 |
Mar 27 2024 | 7.40 | -0.400 | -5.14% | 7.82 | 7.86 | 7.27 | 2,091,873.00 |
Mar 26 2024 | 7.80 | -0.400 | -4.89% | 8.20 | 8.87 | 7.73 | 3,809,107.00 |
Mar 25 2024 | 8.20 | -1.20 | -12.79% | 9.33 | 10.38 | 8.15 | 6,927,580.00 |
Mar 24 2024 | 9.41 | 0.680 | 7.79% | 8.76 | 9.69 | 8.25 | 17,499,345.00 |
Mar 23 2024 | 8.73 | 3.37 | 62.82% | 5.33 | 9.47 | 5.26 | 18,034,345.00 |
Mar 22 2024 | 5.36 | 0.320 | 6.31% | 5.04 | 5.45 | 4.83 | 2,010,815.00 |
Mar 21 2024 | 5.04 | 0.130 | 2.69% | 4.89 | 5.16 | 4.78 | 1,284,028.00 |
Mar 20 2024 | 4.91 | 0.550 | 12.54% | 4.39 | 4.96 | 4.19 | 885,055.00 |
Mar 19 2024 | 4.36 | -0.480 | -9.93% | 4.85 | 4.93 | 4.21 | 1,239,445.00 |
Mar 18 2024 | 4.84 | -0.290 | -5.58% | 5.11 | 5.22 | 4.73 | 628,418.00 |
Mar 17 2024 | 5.13 | 0.240 | 4.84% | 4.93 | 5.21 | 4.66 | 523,773.00 |
Mar 16 2024 | 4.89 | -0.520 | -9.59% | 5.42 | 5.47 | 4.77 | 588,609.00 |
Mar 15 2024 | 5.41 | -0.750 | -12.19% | 5.84 | 5.93 | 5.01 | 517,268.00 |
Mar 14 2024 | 6.16 | 0.00 | 0.00% | 6.16 | 6.16 | 6.16 | 0.00 |
Mar 13 2024 | 6.16 | 0.110 | 1.75% | 6.04 | 6.37 | 5.94 | 948,094.00 |
Mar 12 2024 | 6.06 | -0.060 | -0.96% | 6.16 | 6.37 | 5.58 | 1,350,226.00 |
Mar 11 2024 | 6.12 | 0.240 | 4.16% | 5.87 | 6.23 | 5.60 | 1,450,159.00 |
Mar 10 2024 | 5.87 | -0.020 | -0.25% | 5.92 | 6.11 | 5.65 | 1,730,229.00 |
Mar 09 2024 | 5.89 | -0.020 | -0.25% | 5.88 | 6.08 | 5.79 | 922,370.00 |
Mar 08 2024 | 5.90 | 0.300 | 5.37% | 5.61 | 5.95 | 5.31 | 1,677,495.00 |
Mar 07 2024 | 5.60 | 0.260 | 4.89% | 5.32 | 5.66 | 5.14 | 1,222,102.00 |
Mar 06 2024 | 5.34 | 0.160 | 2.99% | 5.20 | 5.49 | 5.02 | 1,332,112.00 |
Mar 05 2024 | 5.19 | -0.940 | -15.32% | 6.07 | 6.67 | 4.47 | 2,795,652.00 |
Mar 04 2024 | 6.12 | 0.600 | 10.94% | 5.52 | 6.53 | 5.48 | 5,118,887.00 |
Mar 03 2024 | 5.52 | -0.320 | -5.42% | 5.83 | 5.90 | 5.30 | 1,709,193.00 |
Mar 02 2024 | 5.84 | 0.200 | 3.60% | 5.60 | 6.99 | 5.44 | 5,293,442.00 |
Mar 01 2024 | 5.63 | 1.11 | 24.49% | 4.56 | 6.15 | 4.53 | 10,765,161.00 |
Feb 29 2024 | 4.52 | -0.010 | -0.31% | 4.54 | 4.68 | 4.37 | 1,435,602.00 |
Feb 28 2024 | 4.54 | 0.010 | 0.20% | 4.53 | 4.85 | 4.06 | 2,672,076.00 |
Feb 27 2024 | 4.53 | 0.240 | 5.50% | 4.29 | 4.78 | 4.26 | 2,757,474.00 |
Feb 26 2024 | 4.29 | 0.160 | 3.87% | 4.13 | 4.32 | 4.03 | 860,861.00 |
Feb 25 2024 | 4.13 | 0.080 | 1.90% | 4.06 | 4.23 | 4.02 | 610,210.00 |
Feb 24 2024 | 4.06 | 0.160 | 4.08% | 3.91 | 4.12 | 3.81 | 908,974.00 |
Feb 23 2024 | 3.90 | -0.030 | -0.86% | 3.94 | 4.01 | 3.80 | 656,658.00 |
Feb 22 2024 | 3.93 | -0.060 | -1.58% | 4.01 | 4.06 | 3.90 | 629,498.00 |
Feb 21 2024 | 3.99 | -0.110 | -2.78% | 4.11 | 4.15 | 3.78 | 613,655.00 |
Feb 20 2024 | 4.11 | -0.180 | -4.13% | 4.30 | 4.31 | 3.89 | 846,946.00 |
Feb 19 2024 | 4.29 | 0.020 | 0.45% | 4.27 | 4.34 | 4.15 | 1,120,986.00 |
Feb 18 2024 | 4.27 | -0.170 | -3.81% | 4.45 | 4.48 | 4.22 | 912,760.00 |
Feb 17 2024 | 4.44 | 0.020 | 0.38% | 4.42 | 4.62 | 4.19 | 1,747,515.00 |
Feb 16 2024 | 4.42 | 0.160 | 3.64% | 4.26 | 5.08 | 4.23 | 5,153,805.00 |
Feb 15 2024 | 4.26 | 0.560 | 15.00% | 3.71 | 4.60 | 3.69 | 6,642,000.00 |
Feb 14 2024 | 3.71 | 0.130 | 3.72% | 3.57 | 3.78 | 3.54 | 636,503.00 |
Feb 13 2024 | 3.57 | -0.050 | -1.33% | 3.63 | 3.69 | 3.52 | 695,348.00 |
Feb 12 2024 | 3.62 | 0.110 | 3.22% | 3.50 | 3.66 | 3.40 | 643,922.00 |
Feb 11 2024 | 3.51 | 0.030 | 0.92% | 3.48 | 3.78 | 3.44 | 1,215,822.00 |
Feb 10 2024 | 3.48 | -0.020 | -0.52% | 3.49 | 3.58 | 3.38 | 624,729.00 |