Identifier on Huobi: badgerusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
4.1762 USDT |
108,747.0344 |
4.1453 USDT |
4.1199 USDT |
4.1711 USDT |
4.1805 USDT |
| 2024-05-02 |
4.0180 USDT |
191,878.9636 |
4.0549 USDT |
3.9079 USDT |
3.9705 USDT |
4.1131 USDT |
| 2024-05-01 |
3.9389 USDT |
289,868.3972 |
4.0678 USDT |
3.7345 USDT |
3.8552 USDT |
3.9785 USDT |
| 2024-04-30 |
4.0883 USDT |
216,085.7989 |
4.2973 USDT |
3.8914 USDT |
3.9662 USDT |
4.1044 USDT |
| 2024-04-29 |
4.2198 USDT |
119,864.4671 |
4.3056 USDT |
4.1335 USDT |
4.1877 USDT |
4.2163 USDT |
| 2024-04-28 |
4.4288 USDT |
124,208.8573 |
4.3918 USDT |
4.3594 USDT |
4.4009 USDT |
4.4157 USDT |
| 2024-04-27 |
4.2814 USDT |
172,077.3913 |
4.3137 USDT |
4.0778 USDT |
4.2481 USDT |
4.3710 USDT |
| 2024-04-26 |
4.3645 USDT |
141,991.9844 |
4.4269 USDT |
4.2588 USDT |
4.3233 USDT |
4.3125 USDT |
| 2024-04-25 |
4.3464 USDT |
169,304.6135 |
4.4079 USDT |
4.2347 USDT |
4.2997 USDT |
4.4708 USDT |
| 2024-04-24 |
4.6501 USDT |
168,069.4256 |
4.6963 USDT |
4.3852 USDT |
4.4453 USDT |
4.4420 USDT |
| 2024-04-23 |
4.6908 USDT |
102,701.9078 |
4.7108 USDT |
4.5895 USDT |
4.6452 USDT |
4.6402 USDT |
| 2024-04-22 |
4.6730 USDT |
141,538.9443 |
4.5890 USDT |
4.5436 USDT |
4.6157 USDT |
4.6948 USDT |
| 2024-04-21 |
4.6278 USDT |
157,570.7939 |
4.7426 USDT |
4.4910 USDT |
4.5647 USDT |
4.5688 USDT |
| 2024-04-20 |
4.5165 USDT |
199,246.9180 |
4.3689 USDT |
4.3035 USDT |
4.4028 USDT |
4.7515 USDT |
| 2024-04-19 |
4.3124 USDT |
243,407.5737 |
4.3319 USDT |
3.9728 USDT |
4.1267 USDT |
4.4489 USDT |
| 2024-04-18 |
4.2225 USDT |
221,886.2091 |
4.1879 USDT |
4.0830 USDT |
4.1680 USDT |
4.3667 USDT |
| 2024-04-17 |
4.2164 USDT |
228,276.8007 |
4.2966 USDT |
4.0155 USDT |
4.1591 USDT |
4.2268 USDT |
| 2024-04-16 |
4.2057 USDT |
331,303.3149 |
4.2425 USDT |
4.0168 USDT |
4.1729 USDT |
4.3318 USDT |
| 2024-04-15 |
4.4334 USDT |
229,905.5291 |
4.3264 USDT |
4.1816 USDT |
4.2520 USDT |
4.4541 USDT |
| 2024-04-14 |
4.1061 USDT |
618,387.0609 |
3.9320 USDT |
3.7664 USDT |
3.9176 USDT |
4.2206 USDT |
| 2024-04-13 |
4.1926 USDT |
540,091.3248 |
4.5641 USDT |
3.3627 USDT |
3.7402 USDT |
3.9612 USDT |
| 2024-04-12 |
5.8417 USDT |
102,308.9431 |
5.8733 USDT |
5.5245 USDT |
5.6130 USDT |
5.5378 USDT |
| 2024-04-11 |
6.0118 USDT |
111,364.0224 |
6.0450 USDT |
5.8197 USDT |
5.8715 USDT |
5.8365 USDT |
| 2024-04-10 |
5.9702 USDT |
121,047.0944 |
6.1618 USDT |
5.6434 USDT |
5.8074 USDT |
5.9687 USDT |
| 2024-04-09 |
6.4581 USDT |
141,240.2724 |
6.6624 USDT |
6.1705 USDT |
6.2902 USDT |
6.2924 USDT |
| 2024-04-08 |
6.3997 USDT |
158,222.6510 |
6.2171 USDT |
6.0308 USDT |
6.0905 USDT |
6.6444 USDT |
| 2024-04-07 |
6.2086 USDT |
89,607.5482 |
6.1866 USDT |
6.1167 USDT |
6.1540 USDT |
6.2000 USDT |
| 2024-04-06 |
6.1471 USDT |
103,135.1342 |
6.0955 USDT |
6.0501 USDT |
6.1325 USDT |
6.2009 USDT |
| 2024-04-05 |
6.0692 USDT |
163,688.3344 |
6.2855 USDT |
5.8312 USDT |
5.9483 USDT |
6.1426 USDT |
| 2024-04-04 |
6.1753 USDT |
173,604.5911 |
5.9494 USDT |
5.8656 USDT |
5.9893 USDT |
6.2788 USDT |
| 2024-04-03 |
6.3602 USDT |
142,109.7008 |
6.4781 USDT |
6.0749 USDT |
6.1385 USDT |
6.1215 USDT |
| 2024-04-02 |
6.6502 USDT |
216,712.4350 |
6.8056 USDT |
6.2429 USDT |
6.5934 USDT |
6.5055 USDT |
| 2024-04-01 |
6.7641 USDT |
107,953.4304 |
7.1423 USDT |
6.1289 USDT |
6.6539 USDT |
6.7039 USDT |
| 2024-03-31 |
6.9862 USDT |
115,498.7899 |
6.8304 USDT |
6.7892 USDT |
6.8568 USDT |
7.0669 USDT |
| 2024-03-30 |
6.9730 USDT |
133,194.9387 |
7.1070 USDT |
6.8378 USDT |
6.8984 USDT |
6.8639 USDT |
| 2024-03-29 |
7.1316 USDT |
103,188.1771 |
7.4128 USDT |
6.9547 USDT |
7.0488 USDT |
7.0487 USDT |
| 2024-03-28 |
7.3182 USDT |
155,000.5052 |
7.4016 USDT |
7.2005 USDT |
7.2971 USDT |
7.2895 USDT |
| 2024-03-27 |
7.5992 USDT |
125,583.6360 |
7.7983 USDT |
7.2810 USDT |
7.4521 USDT |
7.3931 USDT |
| 2024-03-26 |
8.1745 USDT |
167,238.5868 |
8.1971 USDT |
7.7251 USDT |
7.7961 USDT |
7.8374 USDT |
| 2024-03-25 |
9.2207 USDT |
147,956.8083 |
9.3814 USDT |
8.4486 USDT |
8.5831 USDT |
8.5423 USDT |
| 2024-03-24 |
9.0303 USDT |
223,923.2471 |
8.7377 USDT |
8.2606 USDT |
8.8698 USDT |
9.3144 USDT |
| 2024-03-23 |
6.1468 USDT |
187,739.5268 |
5.3651 USDT |
5.2661 USDT |
5.3774 USDT |
7.7102 USDT |
| 2024-03-22 |
5.1420 USDT |
211,237.4737 |
5.0475 USDT |
4.8373 USDT |
5.0275 USDT |
5.2381 USDT |
| 2024-03-21 |
4.9861 USDT |
260,960.2445 |
4.9146 USDT |
4.7888 USDT |
4.9382 USDT |
5.0455 USDT |
| 2024-03-20 |
4.4485 USDT |
189,411.8737 |
4.3543 USDT |
4.1881 USDT |
4.3382 USDT |
4.5849 USDT |
| 2024-03-19 |
4.5086 USDT |
242,986.3058 |
4.8516 USDT |
4.2841 USDT |
4.4233 USDT |
4.6321 USDT |
| 2024-03-18 |
4.9847 USDT |
221,430.2852 |
5.1329 USDT |
4.7270 USDT |
4.8325 USDT |
4.8446 USDT |
| 2024-03-17 |
4.9332 USDT |
190,783.6917 |
4.8927 USDT |
4.6446 USDT |
4.8093 USDT |
5.1075 USDT |
| 2024-03-16 |
5.2500 USDT |
235,162.8944 |
5.4323 USDT |
4.7669 USDT |
4.9701 USDT |
4.9527 USDT |
| 2024-03-15 |
5.3956 USDT |
276,466.0426 |
5.8166 USDT |
4.9525 USDT |
5.2798 USDT |
5.2680 USDT |