BADGERUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 11 2024 | 4.20 | -0.100 | -2.30% | 4.34 | 4.39 | 4.20 | 2,380.00 |
May 10 2024 | 4.30 | -0.410 | -8.67% | 4.68 | 4.70 | 4.28 | 9,219.00 |
May 09 2024 | 4.71 | 0.380 | 8.68% | 4.35 | 4.75 | 4.24 | 16,717.00 |
May 08 2024 | 4.33 | 0.090 | 2.19% | 4.21 | 4.53 | 4.15 | 8,579.00 |
May 07 2024 | 4.24 | -0.060 | -1.44% | 4.30 | 4.40 | 4.24 | 2,954.00 |
May 06 2024 | 4.30 | -0.150 | -3.41% | 4.45 | 4.55 | 4.29 | 4,073.00 |
May 05 2024 | 4.45 | 0.090 | 2.02% | 4.38 | 4.58 | 4.25 | 12,217.00 |
May 04 2024 | 4.37 | -0.030 | -0.75% | 4.41 | 4.45 | 4.36 | 6,814.00 |
May 03 2024 | 4.40 | 0.230 | 5.47% | 4.12 | 4.44 | 4.12 | 8,604.00 |
May 02 2024 | 4.17 | 0.150 | 3.63% | 4.00 | 4.19 | 3.94 | 1,449.00 |
May 01 2024 | 4.02 | -0.030 | -0.64% | 4.06 | 4.11 | 3.73 | 13,743.00 |
Apr 30 2024 | 4.05 | -0.250 | -5.84% | 4.28 | 4.35 | 3.89 | 4,141.00 |
Apr 29 2024 | 4.30 | 0.010 | 0.19% | 4.32 | 4.35 | 4.14 | 1,619.00 |
Apr 28 2024 | 4.29 | -0.080 | -1.74% | 4.44 | 4.50 | 4.29 | 4,507.00 |
Apr 27 2024 | 4.37 | 0.070 | 1.72% | 4.30 | 4.40 | 4.10 | 4,548.00 |
Apr 26 2024 | 4.30 | -0.140 | -3.07% | 4.39 | 4.43 | 4.28 | 1,269.00 |
Apr 25 2024 | 4.43 | 0.050 | 1.16% | 4.39 | 4.51 | 4.25 | 4,774.00 |
Apr 24 2024 | 4.38 | -0.280 | -6.01% | 4.70 | 4.82 | 4.38 | 9,013.00 |
Apr 23 2024 | 4.66 | -0.090 | -1.85% | 4.71 | 4.79 | 4.59 | 6,386.00 |
Apr 22 2024 | 4.75 | 0.170 | 3.80% | 4.62 | 4.77 | 4.56 | 9,995.00 |
Apr 21 2024 | 4.57 | -0.180 | -3.71% | 4.71 | 4.81 | 4.53 | 6,208.00 |
Apr 20 2024 | 4.75 | 0.380 | 8.60% | 4.39 | 4.78 | 4.35 | 11,019.00 |
Apr 19 2024 | 4.37 | 0.030 | 0.60% | 4.30 | 4.52 | 3.98 | 21,415.00 |
Apr 18 2024 | 4.35 | 0.160 | 3.75% | 4.17 | 4.35 | 4.07 | 3,035.00 |
Apr 17 2024 | 4.19 | -0.110 | -2.56% | 4.29 | 4.30 | 4.01 | 7,285.00 |
Apr 16 2024 | 4.30 | 0.060 | 1.46% | 4.21 | 4.35 | 4.02 | 12,102.00 |
Apr 15 2024 | 4.24 | -0.100 | -2.33% | 4.31 | 4.60 | 4.09 | 32,261.00 |
Apr 14 2024 | 4.34 | 0.380 | 9.60% | 3.92 | 4.38 | 3.79 | 50,086.00 |
Apr 13 2024 | 3.96 | -0.610 | -13.42% | 4.56 | 4.68 | 3.43 | 73,981.00 |
Apr 12 2024 | 4.57 | -1.26 | -21.64% | 5.89 | 5.98 | 4.32 | 39,009.00 |
Apr 11 2024 | 5.84 | -0.190 | -3.17% | 6.05 | 6.14 | 5.76 | 13,563.00 |
Apr 10 2024 | 6.03 | -0.110 | -1.81% | 6.19 | 6.22 | 5.63 | 14,207.00 |
Apr 09 2024 | 6.14 | -0.530 | -7.99% | 6.65 | 6.73 | 6.14 | 25,112.00 |
Apr 08 2024 | 6.67 | 0.470 | 7.60% | 6.21 | 6.74 | 6.03 | 30,036.00 |
Apr 07 2024 | 6.20 | 0.030 | 0.42% | 6.17 | 6.33 | 6.11 | 28,731.00 |
Apr 06 2024 | 6.18 | 0.070 | 1.20% | 6.09 | 6.25 | 6.05 | 23,593.00 |
Apr 05 2024 | 6.10 | -0.170 | -2.74% | 6.27 | 6.32 | 5.83 | 14,035.00 |
Apr 04 2024 | 6.27 | 0.310 | 5.18% | 5.94 | 6.45 | 5.89 | 34,716.00 |
Apr 03 2024 | 5.97 | -0.480 | -7.49% | 6.47 | 6.57 | 5.82 | 42,748.00 |
Apr 02 2024 | 6.45 | -0.370 | -5.43% | 6.81 | 6.90 | 6.33 | 81,084.00 |
Apr 01 2024 | 6.82 | -0.320 | -4.44% | 7.13 | 7.13 | 6.44 | 37,175.00 |
Mar 31 2024 | 7.14 | 0.330 | 4.77% | 6.81 | 7.28 | 6.79 | 68,316.00 |
Mar 30 2024 | 6.81 | -0.300 | -4.25% | 7.11 | 7.17 | 6.76 | 25,940.00 |
Mar 29 2024 | 7.11 | -0.310 | -4.14% | 7.38 | 7.39 | 6.98 | 27,400.00 |
Mar 28 2024 | 7.42 | 0.040 | 0.60% | 7.40 | 7.48 | 7.21 | 32,522.00 |
Mar 27 2024 | 7.38 | -0.410 | -5.32% | 7.79 | 7.87 | 7.29 | 136,897.00 |
Mar 26 2024 | 7.79 | -0.380 | -4.61% | 8.21 | 8.49 | 7.73 | 161,743.00 |
Mar 25 2024 | 8.17 | -1.04 | -11.32% | 9.33 | 9.97 | 8.16 | 192,995.00 |
Mar 24 2024 | 9.21 | 0.390 | 4.38% | 8.76 | 9.59 | 8.62 | 182,256.00 |
Mar 23 2024 | 8.82 | 3.48 | 65.09% | 5.36 | 8.94 | 5.26 | 72,274.00 |
Mar 22 2024 | 5.34 | 0.300 | 5.86% | 5.04 | 5.44 | 4.83 | 19,710.00 |
Mar 21 2024 | 5.05 | 0.150 | 3.02% | 4.90 | 5.15 | 4.79 | 19,650.00 |
Mar 20 2024 | 4.90 | 0.590 | 13.80% | 4.35 | 4.95 | 4.19 | 13,129.00 |
Mar 19 2024 | 4.31 | -0.560 | -11.55% | 4.85 | 4.93 | 4.21 | 17,384.00 |
Mar 18 2024 | 4.87 | -0.260 | -4.98% | 5.12 | 5.21 | 4.73 | 13,228.00 |
Mar 17 2024 | 5.12 | 0.240 | 5.00% | 4.90 | 5.22 | 4.66 | 12,377.00 |
Mar 16 2024 | 4.88 | -0.540 | -10.03% | 5.43 | 5.47 | 4.77 | 15,480.00 |
Mar 15 2024 | 5.42 | -0.420 | -7.16% | 5.81 | 5.92 | 4.95 | 30,432.00 |
Mar 14 2024 | 5.84 | -0.310 | -5.04% | 6.17 | 6.19 | 5.43 | 32,248.00 |
Mar 13 2024 | 6.15 | 0.080 | 1.37% | 6.06 | 6.37 | 5.95 | 36,672.00 |
Mar 12 2024 | 6.07 | -0.040 | -0.62% | 6.15 | 6.37 | 5.55 | 37,568.00 |
Mar 11 2024 | 6.11 | 0.270 | 4.59% | 5.87 | 6.22 | 5.50 | 53,207.00 |
Mar 10 2024 | 5.84 | -0.050 | -0.90% | 5.90 | 6.03 | 5.65 | 72,755.00 |
Mar 09 2024 | 5.89 | -0.030 | -0.54% | 5.90 | 6.07 | 5.79 | 38,232.00 |
Mar 08 2024 | 5.92 | 0.290 | 5.07% | 5.62 | 5.93 | 5.50 | 60,253.00 |
Mar 07 2024 | 5.64 | 0.290 | 5.50% | 5.34 | 5.66 | 5.15 | 36,930.00 |
Mar 06 2024 | 5.34 | 0.160 | 3.17% | 5.20 | 5.48 | 5.02 | 54,964.00 |
Mar 05 2024 | 5.18 | -0.930 | -15.21% | 6.14 | 6.65 | 4.92 | 87,245.00 |
Mar 04 2024 | 6.11 | 0.610 | 11.10% | 5.52 | 6.49 | 5.48 | 128,128.00 |
Mar 03 2024 | 5.50 | -0.360 | -6.16% | 5.84 | 5.90 | 5.09 | 48,871.00 |
Mar 02 2024 | 5.86 | 0.260 | 4.59% | 5.60 | 6.71 | 5.45 | 82,559.00 |
Mar 01 2024 | 5.60 | 1.06 | 23.37% | 4.54 | 5.98 | 4.54 | 153,547.00 |
Feb 29 2024 | 4.54 | 0.010 | 0.18% | 4.55 | 4.68 | 4.37 | 61,329.00 |
Feb 28 2024 | 4.53 | 0.020 | 0.47% | 4.53 | 4.81 | 4.25 | 117,878.00 |
Feb 27 2024 | 4.51 | 0.220 | 5.00% | 4.30 | 4.77 | 4.27 | 96,427.00 |
Feb 26 2024 | 4.30 | 0.170 | 3.99% | 4.13 | 4.31 | 4.05 | 17,147.00 |
Feb 25 2024 | 4.13 | 0.080 | 1.92% | 4.06 | 4.19 | 4.02 | 27,183.00 |
Feb 24 2024 | 4.05 | 0.150 | 3.71% | 3.90 | 4.10 | 3.81 | 10,334.00 |
Feb 23 2024 | 3.91 | -0.040 | -0.89% | 3.93 | 4.00 | 3.81 | 13,850.00 |
Feb 22 2024 | 3.94 | -0.010 | -0.23% | 3.99 | 4.05 | 3.90 | 4,248.00 |
Feb 21 2024 | 3.95 | -0.170 | -4.03% | 4.11 | 4.14 | 3.80 | 6,045.00 |
Feb 20 2024 | 4.12 | -0.160 | -3.81% | 4.30 | 4.31 | 3.82 | 13,827.00 |
Feb 19 2024 | 4.28 | 0.010 | 0.26% | 4.27 | 4.33 | 4.19 | 8,753.00 |
Feb 18 2024 | 4.27 | -0.170 | -3.74% | 4.45 | 4.48 | 4.22 | 8,824.00 |
Feb 17 2024 | 4.44 | 0.010 | 0.18% | 4.42 | 4.60 | 4.21 | 18,741.00 |
Feb 16 2024 | 4.43 | 0.160 | 3.68% | 4.25 | 5.01 | 4.24 | 34,698.00 |
Feb 15 2024 | 4.27 | 0.570 | 15.31% | 3.71 | 4.58 | 3.71 | 57,149.00 |
Feb 14 2024 | 3.70 | 0.150 | 4.07% | 3.57 | 3.78 | 3.55 | 5,405.00 |
Feb 13 2024 | 3.56 | -0.060 | -1.60% | 3.62 | 3.68 | 3.54 | 5,316.00 |
Feb 12 2024 | 3.62 | 0.110 | 3.14% | 3.51 | 3.65 | 3.41 | 6,973.00 |
Feb 11 2024 | 3.51 | 0.020 | 0.69% | 3.48 | 3.75 | 3.45 | 8,604.00 |
Feb 10 2024 | 3.48 | -0.010 | -0.31% | 3.50 | 3.55 | 3.40 | 2,339.00 |