Identifier on Huobi: badgerusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.3687 USDT |
1,100,886.8430 |
0.3693 USDT |
0.3602 USDT |
0.3736 USDT |
0.3698 USDT |
| 2026-02-26 |
0.3704 USDT |
350.9752 |
0.3739 USDT |
0.3643 USDT |
0.3770 USDT |
0.3694 USDT |
| 2026-02-25 |
0.3638 USDT |
1,455,486.1503 |
0.3533 USDT |
0.3432 USDT |
0.3543 USDT |
0.3643 USDT |
| 2026-02-24 |
0.3455 USDT |
636,985.3551 |
0.3571 USDT |
0.3281 USDT |
0.3451 USDT |
0.3366 USDT |
| 2026-02-23 |
0.3591 USDT |
2,048,548.1161 |
0.3654 USDT |
0.3476 USDT |
0.3616 USDT |
0.3509 USDT |
| 2026-02-22 |
0.3699 USDT |
214,268.6399 |
0.3707 USDT |
0.3628 USDT |
0.3734 USDT |
0.3661 USDT |
| 2026-02-21 |
0.3684 USDT |
385,995.6145 |
0.3659 USDT |
0.3627 USDT |
0.3709 USDT |
0.3679 USDT |
| 2026-02-20 |
0.3675 USDT |
1,171,359.6947 |
0.3661 USDT |
0.3538 USDT |
0.3704 USDT |
0.3663 USDT |
| 2026-02-19 |
0.3635 USDT |
417,956.7684 |
0.3631 USDT |
0.3549 USDT |
0.3621 USDT |
0.3636 USDT |
| 2026-02-18 |
0.3662 USDT |
52,832.2321 |
0.3715 USDT |
0.3560 USDT |
0.3733 USDT |
0.3666 USDT |
| 2026-02-17 |
0.3684 USDT |
894,439.9542 |
0.3765 USDT |
0.3573 USDT |
0.3707 USDT |
0.3741 USDT |
| 2026-02-16 |
0.3740 USDT |
735,825.0051 |
0.3748 USDT |
0.3640 USDT |
0.3719 USDT |
0.3664 USDT |
| 2026-02-15 |
0.3859 USDT |
160,386.2882 |
0.3862 USDT |
0.3750 USDT |
0.3899 USDT |
0.3833 USDT |
| 2026-02-14 |
0.3818 USDT |
710,036.7359 |
0.3777 USDT |
0.3689 USDT |
0.3806 USDT |
0.3862 USDT |
| 2026-02-13 |
0.3715 USDT |
988,418.7607 |
0.3642 USDT |
0.3582 USDT |
0.3657 USDT |
0.3804 USDT |
| 2026-02-12 |
0.3695 USDT |
300,838.5943 |
0.3689 USDT |
0.3627 USDT |
0.3712 USDT |
0.3755 USDT |
| 2026-02-11 |
0.3746 USDT |
456,233.8360 |
0.3799 USDT |
0.3696 USDT |
0.3748 USDT |
0.3710 USDT |
| 2026-02-10 |
0.3755 USDT |
424,797.1000 |
0.3775 USDT |
0.3397 USDT |
0.3794 USDT |
0.3773 USDT |
| 2026-02-09 |
0.3787 USDT |
224,382.0692 |
0.3983 USDT |
0.3718 USDT |
0.3885 USDT |
0.3745 USDT |
| 2026-02-08 |
0.3998 USDT |
157.3028 |
0.3770 USDT |
0.3770 USDT |
0.3770 USDT |
0.3983 USDT |
| 2026-02-07 |
0.3799 USDT |
605.0708 |
0.3960 USDT |
0.3770 USDT |
0.3770 USDT |
0.3770 USDT |
| 2026-02-06 |
0.3882 USDT |
1,830.3676 |
0.3540 USDT |
0.3540 USDT |
0.3540 USDT |
0.3934 USDT |
| 2026-02-05 |
0.3878 USDT |
529.2577 |
0.4280 USDT |
0.3540 USDT |
0.3540 USDT |
0.3540 USDT |
| 2026-02-04 |
0.4561 USDT |
226,291.4897 |
0.4522 USDT |
0.4451 USDT |
0.4580 USDT |
0.4572 USDT |
| 2026-02-03 |
0.4575 USDT |
154,789.2757 |
0.4599 USDT |
0.4360 USDT |
0.4473 USDT |
0.4515 USDT |
| 2026-02-02 |
0.4590 USDT |
337,173.9150 |
0.4471 USDT |
0.4428 USDT |
0.4523 USDT |
0.4641 USDT |
| 2026-02-01 |
0.4605 USDT |
22,969.2792 |
0.4554 USDT |
0.4540 USDT |
0.4665 USDT |
0.4609 USDT |
| 2026-01-31 |
0.4783 USDT |
781,181.5766 |
0.4920 USDT |
0.4461 USDT |
0.4606 USDT |
0.4528 USDT |
| 2026-01-30 |
0.4912 USDT |
859,912.1484 |
0.4989 USDT |
0.4691 USDT |
0.4912 USDT |
0.4857 USDT |
| 2026-01-29 |
0.5226 USDT |
532,431.9164 |
0.5303 USDT |
0.4897 USDT |
0.5217 USDT |
0.5213 USDT |
| 2026-01-28 |
0.5286 USDT |
153,350.2632 |
0.5327 USDT |
0.5156 USDT |
0.5323 USDT |
0.5282 USDT |
| 2026-01-27 |
0.5279 USDT |
1,212,869.3282 |
0.5257 USDT |
0.5000 USDT |
0.5296 USDT |
0.5299 USDT |
| 2026-01-26 |
0.5227 USDT |
1,872,796.7154 |
0.5140 USDT |
0.5083 USDT |
0.5237 USDT |
0.5247 USDT |
| 2026-01-25 |
0.5313 USDT |
544,161.3647 |
0.5313 USDT |
0.5225 USDT |
0.5329 USDT |
0.5277 USDT |
| 2026-01-24 |
0.5304 USDT |
390,382.6521 |
0.5331 USDT |
0.5220 USDT |
0.5278 USDT |
0.5297 USDT |
| 2026-01-23 |
0.5323 USDT |
2,024,150.9174 |
0.5300 USDT |
0.5234 USDT |
0.5350 USDT |
0.5320 USDT |
| 2026-01-22 |
0.5349 USDT |
840,937.0532 |
0.5404 USDT |
0.5254 USDT |
0.5343 USDT |
0.5322 USDT |
| 2026-01-21 |
0.5336 USDT |
1,118,291.2275 |
0.5246 USDT |
0.5203 USDT |
0.5382 USDT |
0.5323 USDT |
| 2026-01-20 |
0.5567 USDT |
300,310.3564 |
0.5572 USDT |
0.5490 USDT |
0.5564 USDT |
0.5504 USDT |
| 2026-01-19 |
0.5649 USDT |
808,447.7051 |
0.5676 USDT |
0.5559 USDT |
0.5623 USDT |
0.5573 USDT |
| 2026-01-18 |
0.5742 USDT |
1,227,152.0048 |
0.5769 USDT |
0.5630 USDT |
0.5721 USDT |
0.5696 USDT |
| 2026-01-17 |
0.5751 USDT |
887,709.6222 |
0.5710 USDT |
0.5605 USDT |
0.5739 USDT |
0.5731 USDT |
| 2026-01-16 |
0.5774 USDT |
1,243,965.4341 |
0.5780 USDT |
0.5680 USDT |
0.5808 USDT |
0.5744 USDT |
| 2026-01-15 |
0.5829 USDT |
1,714,815.6797 |
0.5861 USDT |
0.5746 USDT |
0.5836 USDT |
0.5835 USDT |
| 2026-01-14 |
0.5685 USDT |
1,351,327.8154 |
0.5614 USDT |
0.5583 USDT |
0.5732 USDT |
0.5672 USDT |
| 2026-01-13 |
0.5492 USDT |
42,062.5280 |
0.5476 USDT |
0.5439 USDT |
0.5550 USDT |
0.5514 USDT |
| 2026-01-12 |
0.5528 USDT |
3,089,724.5571 |
0.5527 USDT |
0.5418 USDT |
0.5538 USDT |
0.5477 USDT |
| 2026-01-11 |
0.5492 USDT |
820,857.9603 |
0.5492 USDT |
0.5420 USDT |
0.5502 USDT |
0.5564 USDT |
| 2026-01-10 |
0.5481 USDT |
544,363.2054 |
0.5458 USDT |
0.5378 USDT |
0.5455 USDT |
0.5521 USDT |
| 2026-01-09 |
0.5519 USDT |
2,301,766.7516 |
0.5552 USDT |
0.5411 USDT |
0.5512 USDT |
0.5451 USDT |