Identifier on Huobi: badgerusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-14 |
5.8997 USDT |
253,233.6571 |
6.1780 USDT |
5.4303 USDT |
5.6531 USDT |
5.6433 USDT |
| 2024-03-13 |
6.1448 USDT |
271,258.4650 |
6.0597 USDT |
5.9354 USDT |
6.0536 USDT |
6.1664 USDT |
| 2024-03-12 |
6.0594 USDT |
235,488.5384 |
6.1408 USDT |
5.7529 USDT |
5.8645 USDT |
5.8173 USDT |
| 2024-03-11 |
5.9705 USDT |
231,182.4923 |
5.8724 USDT |
5.5000 USDT |
5.7842 USDT |
6.1082 USDT |
| 2024-03-10 |
5.8831 USDT |
216,842.3200 |
5.8956 USDT |
5.6700 USDT |
5.8410 USDT |
5.8496 USDT |
| 2024-03-09 |
5.9275 USDT |
156,688.0351 |
5.9184 USDT |
5.7954 USDT |
5.8614 USDT |
5.9685 USDT |
| 2024-03-08 |
5.6764 USDT |
236,473.9748 |
5.6104 USDT |
5.3200 USDT |
5.6487 USDT |
5.7415 USDT |
| 2024-03-07 |
5.3752 USDT |
271,542.4707 |
5.3430 USDT |
5.1522 USDT |
5.2614 USDT |
5.6165 USDT |
| 2024-03-06 |
5.2531 USDT |
396,596.6374 |
5.1876 USDT |
5.0141 USDT |
5.1348 USDT |
5.3065 USDT |
| 2024-03-05 |
5.9442 USDT |
213,195.2860 |
6.1407 USDT |
5.6344 USDT |
5.8154 USDT |
5.8221 USDT |
| 2024-03-04 |
5.7939 USDT |
289,165.4453 |
5.5193 USDT |
5.4832 USDT |
5.6186 USDT |
6.2821 USDT |
| 2024-03-03 |
5.5625 USDT |
290,788.2924 |
5.8398 USDT |
5.0992 USDT |
5.4552 USDT |
5.5453 USDT |
| 2024-03-02 |
5.8230 USDT |
249,356.3500 |
5.6119 USDT |
5.4469 USDT |
5.5532 USDT |
5.6771 USDT |
| 2024-03-01 |
5.0736 USDT |
313,543.4991 |
4.5672 USDT |
4.5514 USDT |
4.6061 USDT |
5.6367 USDT |
| 2024-02-29 |
4.5645 USDT |
312,810.8461 |
4.5400 USDT |
4.4245 USDT |
4.4992 USDT |
4.4729 USDT |
| 2024-02-28 |
4.6230 USDT |
201,983.8490 |
4.5385 USDT |
4.4346 USDT |
4.4824 USDT |
4.7651 USDT |
| 2024-02-27 |
4.5203 USDT |
258,434.6405 |
4.2989 USDT |
4.2624 USDT |
4.4950 USDT |
4.5157 USDT |
| 2024-02-26 |
4.1547 USDT |
134,074.9892 |
4.1317 USDT |
4.0399 USDT |
4.1120 USDT |
4.2506 USDT |
| 2024-02-25 |
4.0715 USDT |
88,692.2105 |
4.0583 USDT |
4.0200 USDT |
4.0593 USDT |
4.0892 USDT |
| 2024-02-24 |
3.9770 USDT |
112,690.9659 |
3.9012 USDT |
3.8102 USDT |
3.8765 USDT |
4.0714 USDT |
| 2024-02-23 |
3.9203 USDT |
128,632.2054 |
3.9272 USDT |
3.8091 USDT |
3.8942 USDT |
3.8821 USDT |
| 2024-02-22 |
3.9829 USDT |
153,941.5738 |
3.9946 USDT |
3.8986 USDT |
3.9494 USDT |
3.9710 USDT |
| 2024-02-21 |
4.0205 USDT |
135,216.1279 |
4.1121 USDT |
3.8408 USDT |
3.9240 USDT |
3.8735 USDT |
| 2024-02-20 |
4.1242 USDT |
168,842.8202 |
4.2863 USDT |
3.8990 USDT |
3.9528 USDT |
4.0547 USDT |
| 2024-02-19 |
4.2708 USDT |
142,239.5165 |
4.2744 USDT |
4.1791 USDT |
4.2566 USDT |
4.2578 USDT |
| 2024-02-18 |
4.3333 USDT |
124,886.5009 |
4.4350 USDT |
4.2309 USDT |
4.2835 USDT |
4.2686 USDT |
| 2024-02-17 |
4.4131 USDT |
149,373.3302 |
4.4171 USDT |
4.2184 USDT |
4.2923 USDT |
4.4466 USDT |
| 2024-02-16 |
4.5377 USDT |
164,733.9269 |
4.2493 USDT |
4.2332 USDT |
4.3432 USDT |
4.3528 USDT |
| 2024-02-15 |
4.1135 USDT |
142,705.3207 |
3.7102 USDT |
3.6910 USDT |
3.7713 USDT |
4.3456 USDT |
| 2024-02-14 |
3.6805 USDT |
205,715.4910 |
3.5726 USDT |
3.5392 USDT |
3.5771 USDT |
3.7042 USDT |
| 2024-02-13 |
3.6069 USDT |
219,649.2979 |
3.6194 USDT |
3.5202 USDT |
3.5666 USDT |
3.5640 USDT |
| 2024-02-12 |
3.5077 USDT |
142,662.1567 |
3.5062 USDT |
3.4074 USDT |
3.4388 USDT |
3.6124 USDT |
| 2024-02-11 |
3.5123 USDT |
159,392.2564 |
3.4782 USDT |
3.4413 USDT |
3.4774 USDT |
3.4838 USDT |
| 2024-02-10 |
3.4977 USDT |
130,947.4027 |
3.5016 USDT |
3.3836 USDT |
3.4445 USDT |
3.4672 USDT |