Identifier on Huobi: badgerusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.5762 USDT |
1,136,158.4290 |
0.5726 USDT |
0.5642 USDT |
0.5766 USDT |
0.5675 USDT |
| 2025-12-04 |
0.5934 USDT |
1,655,899.2449 |
0.5940 USDT |
0.5844 USDT |
0.5974 USDT |
0.5947 USDT |
| 2025-12-03 |
0.5948 USDT |
6,888,574.7557 |
0.5995 USDT |
0.5771 USDT |
0.5950 USDT |
0.5941 USDT |
| 2025-12-02 |
0.5693 USDT |
6,777,667.7513 |
0.5547 USDT |
0.5439 USDT |
0.5624 USDT |
0.5901 USDT |
| 2025-12-01 |
0.5596 USDT |
5,648,103.2380 |
0.5847 USDT |
0.5388 USDT |
0.5576 USDT |
0.5502 USDT |
| 2025-11-30 |
0.5879 USDT |
2,035,937.7052 |
0.5893 USDT |
0.5765 USDT |
0.5889 USDT |
0.5919 USDT |
| 2025-11-29 |
0.5859 USDT |
1,395,343.9208 |
0.5823 USDT |
0.5723 USDT |
0.5905 USDT |
0.5779 USDT |
| 2025-11-28 |
0.5863 USDT |
1,370,225.2943 |
0.5820 USDT |
0.5450 USDT |
0.5931 USDT |
0.5840 USDT |
| 2025-11-27 |
0.5903 USDT |
2,478,767.6824 |
0.5890 USDT |
0.5668 USDT |
0.5945 USDT |
0.5910 USDT |
| 2025-11-26 |
0.5718 USDT |
354,243.9554 |
0.5693 USDT |
0.5686 USDT |
0.5703 USDT |
0.5794 USDT |
| 2025-11-25 |
0.5742 USDT |
6,237,635.2051 |
0.5773 USDT |
0.5650 USDT |
0.5703 USDT |
0.5693 USDT |
| 2025-11-24 |
0.5735 USDT |
4,699,800.3715 |
0.5711 USDT |
0.5578 USDT |
0.5675 USDT |
0.5857 USDT |
| 2025-11-23 |
0.5610 USDT |
1,860,919.7717 |
0.5462 USDT |
0.5462 USDT |
0.5525 USDT |
0.5705 USDT |
| 2025-11-22 |
0.5508 USDT |
1,372,778.4843 |
0.5490 USDT |
0.5279 USDT |
0.5399 USDT |
0.5519 USDT |
| 2025-11-21 |
0.5554 USDT |
3,163,246.5716 |
0.5699 USDT |
0.5328 USDT |
0.5423 USDT |
0.5420 USDT |
| 2025-11-20 |
0.5982 USDT |
1,728,461.9503 |
0.5921 USDT |
0.5892 USDT |
0.5964 USDT |
0.5942 USDT |
| 2025-11-19 |
0.6062 USDT |
270,368.4723 |
0.6026 USDT |
0.5994 USDT |
0.6108 USDT |
0.6080 USDT |
| 2025-11-18 |
0.5981 USDT |
6,509,504.1508 |
0.5989 USDT |
0.5820 USDT |
0.5923 USDT |
0.6026 USDT |
| 2025-11-17 |
0.6288 USDT |
4,868,840.4871 |
0.6257 USDT |
0.6118 USDT |
0.6157 USDT |
0.6118 USDT |
| 2025-11-16 |
0.6309 USDT |
3,549,546.1480 |
0.6341 USDT |
0.6190 USDT |
0.6239 USDT |
0.6257 USDT |
| 2025-11-15 |
0.6387 USDT |
2,717,883.8990 |
0.6365 USDT |
0.6237 USDT |
0.6340 USDT |
0.6433 USDT |
| 2025-11-14 |
0.6567 USDT |
6,335,231.8741 |
0.6768 USDT |
0.6360 USDT |
0.6426 USDT |
0.6370 USDT |
| 2025-11-13 |
0.6869 USDT |
3,171,936.6344 |
0.6803 USDT |
0.6703 USDT |
0.6809 USDT |
0.6738 USDT |
| 2025-11-12 |
0.6933 USDT |
511,883.0335 |
0.6987 USDT |
0.6805 USDT |
0.6861 USDT |
0.6841 USDT |
| 2025-11-11 |
0.7361 USDT |
536,368.2604 |
0.7417 USDT |
0.7215 USDT |
0.7414 USDT |
0.7437 USDT |
| 2025-11-10 |
0.7228 USDT |
2,139,492.2384 |
0.7278 USDT |
0.7027 USDT |
0.7123 USDT |
0.7417 USDT |
| 2025-11-09 |
0.7029 USDT |
1,237,657.5387 |
0.7003 USDT |
0.6850 USDT |
0.7024 USDT |
0.7243 USDT |
| 2025-11-08 |
0.7012 USDT |
1,102,590.8111 |
0.7043 USDT |
0.6868 USDT |
0.6967 USDT |
0.6920 USDT |
| 2025-11-07 |
0.6973 USDT |
565,444.9217 |
0.6860 USDT |
0.6838 USDT |
0.6944 USDT |
0.7013 USDT |
| 2025-11-06 |
0.6928 USDT |
2,770,464.6061 |
0.7109 USDT |
0.6660 USDT |
0.6717 USDT |
0.6861 USDT |
| 2025-11-05 |
0.7224 USDT |
3,073,256.9287 |
0.7271 USDT |
0.6948 USDT |
0.7110 USDT |
0.7158 USDT |
| 2025-11-04 |
0.7615 USDT |
1,988,112.0897 |
0.7620 USDT |
0.7433 USDT |
0.7596 USDT |
0.7567 USDT |
| 2025-11-03 |
0.7925 USDT |
183,370.8786 |
0.7926 USDT |
0.7864 USDT |
0.7885 USDT |
0.7872 USDT |
| 2025-11-02 |
0.7870 USDT |
1,454,222.9099 |
0.7835 USDT |
0.7678 USDT |
0.7849 USDT |
0.7927 USDT |
| 2025-11-01 |
0.7810 USDT |
999,204.0416 |
0.7743 USDT |
0.7627 USDT |
0.7703 USDT |
0.7730 USDT |
| 2025-10-31 |
0.7849 USDT |
1,649,952.0874 |
0.7591 USDT |
0.7583 USDT |
0.7875 USDT |
0.7869 USDT |
| 2025-10-30 |
0.7841 USDT |
3,729,633.5062 |
0.7998 USDT |
0.7509 USDT |
0.7589 USDT |
0.7578 USDT |
| 2025-10-29 |
0.8065 USDT |
3,072,505.2912 |
0.8111 USDT |
0.7905 USDT |
0.7993 USDT |
0.8006 USDT |
| 2025-10-28 |
0.8252 USDT |
1,795,441.7920 |
0.8152 USDT |
0.8081 USDT |
0.8182 USDT |
0.8250 USDT |
| 2025-10-27 |
0.8170 USDT |
2,569,333.4718 |
0.8039 USDT |
0.7930 USDT |
0.8110 USDT |
0.8461 USDT |
| 2025-10-26 |
0.7940 USDT |
246,097.0711 |
0.8051 USDT |
0.7756 USDT |
0.7915 USDT |
0.7880 USDT |
| 2025-10-25 |
0.7961 USDT |
104,677.1034 |
0.7996 USDT |
0.7899 USDT |
0.8013 USDT |
0.7979 USDT |
| 2025-10-24 |
0.7955 USDT |
85,687.4316 |
0.7959 USDT |
0.7937 USDT |
0.7981 USDT |
0.7952 USDT |
| 2025-10-23 |
0.8031 USDT |
2,809,549.4745 |
0.7951 USDT |
0.7871 USDT |
0.7954 USDT |
0.7959 USDT |
| 2025-10-22 |
0.8174 USDT |
3,512,344.0411 |
0.8177 USDT |
0.7965 USDT |
0.8032 USDT |
0.8022 USDT |
| 2025-10-21 |
0.8460 USDT |
3,332,424.0639 |
0.8393 USDT |
0.8244 USDT |
0.8386 USDT |
0.8662 USDT |
| 2025-10-20 |
0.8397 USDT |
1,926,325.7319 |
0.8184 USDT |
0.8017 USDT |
0.8219 USDT |
0.8629 USDT |
| 2025-10-19 |
0.8296 USDT |
227,291.4247 |
0.8116 USDT |
0.8054 USDT |
0.8134 USDT |
0.8417 USDT |
| 2025-10-18 |
0.7980 USDT |
163,592.2031 |
0.8004 USDT |
0.7959 USDT |
0.7989 USDT |
0.7974 USDT |
| 2025-10-17 |
0.8080 USDT |
527,282.7091 |
0.7984 USDT |
0.7972 USDT |
0.8057 USDT |
0.8141 USDT |