Identifier on Huobi: badgerusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.9343 USDT |
2,903,158.5283 |
0.9217 USDT |
0.9170 USDT |
0.9231 USDT |
0.9452 USDT |
| 2025-09-30 |
0.9200 USDT |
2,293,604.5920 |
0.9280 USDT |
0.9096 USDT |
0.9206 USDT |
0.9173 USDT |
| 2025-09-29 |
0.9126 USDT |
2,076,743.9559 |
0.9156 USDT |
0.9050 USDT |
0.9129 USDT |
0.9163 USDT |
| 2025-09-28 |
0.8886 USDT |
395,294.0555 |
0.8899 USDT |
0.8824 USDT |
0.8872 USDT |
0.8894 USDT |
| 2025-09-27 |
0.8921 USDT |
611,149.6981 |
0.8981 USDT |
0.8863 USDT |
0.8887 USDT |
0.8884 USDT |
| 2025-09-26 |
0.8980 USDT |
1,335,837.6802 |
0.8906 USDT |
0.8885 USDT |
0.9001 USDT |
0.8999 USDT |
| 2025-09-25 |
0.9544 USDT |
342,610.9641 |
0.9656 USDT |
0.9479 USDT |
0.9607 USDT |
0.9501 USDT |
| 2025-09-24 |
0.9071 USDT |
132,361.9854 |
0.9063 USDT |
0.9049 USDT |
0.9077 USDT |
0.9074 USDT |
| 2025-09-23 |
0.9124 USDT |
3,051,165.9162 |
0.9184 USDT |
0.9056 USDT |
0.9088 USDT |
0.9063 USDT |
| 2025-09-22 |
0.9388 USDT |
3,684,327.2658 |
0.9623 USDT |
0.9132 USDT |
0.9201 USDT |
0.9190 USDT |
| 2025-09-21 |
0.9765 USDT |
65,968.1030 |
0.9763 USDT |
0.9755 USDT |
0.9774 USDT |
0.9787 USDT |
| 2025-09-20 |
0.9903 USDT |
214,479.4690 |
0.9935 USDT |
0.9825 USDT |
0.9912 USDT |
0.9891 USDT |
| 2025-09-19 |
1.0222 USDT |
160,781.7861 |
1.0143 USDT |
1.0138 USDT |
1.0243 USDT |
1.0239 USDT |
| 2025-09-18 |
1.0429 USDT |
251,262.4570 |
1.0447 USDT |
1.0340 USDT |
1.0447 USDT |
1.0345 USDT |
| 2025-09-17 |
1.0392 USDT |
3,410,271.8313 |
1.0722 USDT |
1.0117 USDT |
1.0288 USDT |
1.0447 USDT |
| 2025-09-16 |
1.0660 USDT |
2,943,771.8015 |
1.0751 USDT |
1.0294 USDT |
1.0444 USDT |
1.0720 USDT |
| 2025-09-15 |
0.9617 USDT |
273,786.3125 |
0.9626 USDT |
0.9537 USDT |
0.9647 USDT |
0.9631 USDT |
| 2025-09-14 |
0.9803 USDT |
115,737.6094 |
0.9666 USDT |
0.9666 USDT |
0.9883 USDT |
0.9905 USDT |
| 2025-09-13 |
0.9677 USDT |
2,071,654.2701 |
0.9765 USDT |
0.9528 USDT |
0.9673 USDT |
0.9666 USDT |
| 2025-09-12 |
0.9370 USDT |
4,159,176.7572 |
0.9258 USDT |
0.9155 USDT |
0.9215 USDT |
0.9691 USDT |
| 2025-09-11 |
0.9028 USDT |
1,843,301.9102 |
0.8976 USDT |
0.8967 USDT |
0.9027 USDT |
0.9028 USDT |
| 2025-09-10 |
0.9062 USDT |
3,268,088.9913 |
0.8972 USDT |
0.8880 USDT |
0.8944 USDT |
0.8945 USDT |
| 2025-09-09 |
0.8873 USDT |
1,305,037.0805 |
0.8877 USDT |
0.8784 USDT |
0.8829 USDT |
0.8921 USDT |
| 2025-09-08 |
0.9077 USDT |
2,636,820.9903 |
0.8982 USDT |
0.8721 USDT |
0.8841 USDT |
0.8827 USDT |
| 2025-09-07 |
0.9051 USDT |
1,241,782.1424 |
0.8958 USDT |
0.8949 USDT |
0.9038 USDT |
0.9031 USDT |
| 2025-09-06 |
0.9098 USDT |
360,400.3639 |
0.9187 USDT |
0.9016 USDT |
0.9039 USDT |
0.9023 USDT |
| 2025-09-05 |
0.8900 USDT |
1,276,312.7564 |
0.8808 USDT |
0.8797 USDT |
0.8860 USDT |
0.8928 USDT |
| 2025-09-04 |
0.8968 USDT |
1,205,523.4340 |
0.9058 USDT |
0.8904 USDT |
0.8947 USDT |
0.8930 USDT |
| 2025-09-03 |
0.8963 USDT |
1,328,057.8580 |
0.8934 USDT |
0.8900 USDT |
0.8960 USDT |
0.9017 USDT |
| 2025-09-02 |
0.8928 USDT |
1,338,171.4245 |
0.8892 USDT |
0.8813 USDT |
0.8884 USDT |
0.9062 USDT |
| 2025-09-01 |
0.8918 USDT |
1,854,663.3402 |
0.8887 USDT |
0.8849 USDT |
0.8899 USDT |
0.8909 USDT |
| 2025-08-31 |
0.9028 USDT |
1,460,240.0939 |
0.9112 USDT |
0.8938 USDT |
0.8991 USDT |
0.8966 USDT |
| 2025-08-30 |
0.9005 USDT |
2,081,908.5465 |
0.8992 USDT |
0.8923 USDT |
0.8979 USDT |
0.9060 USDT |
| 2025-08-29 |
0.9012 USDT |
3,602,560.6816 |
0.9279 USDT |
0.8747 USDT |
0.8930 USDT |
0.8925 USDT |
| 2025-08-28 |
0.9133 USDT |
291,643.7635 |
0.9131 USDT |
0.9112 USDT |
0.9149 USDT |
0.9147 USDT |
| 2025-08-27 |
0.9282 USDT |
1,079,902.0051 |
0.9252 USDT |
0.9196 USDT |
0.9235 USDT |
0.9234 USDT |
| 2025-08-26 |
0.9081 USDT |
3,304,847.8677 |
0.9151 USDT |
0.8938 USDT |
0.9057 USDT |
0.9058 USDT |
| 2025-08-25 |
0.9406 USDT |
3,806,120.2717 |
0.9537 USDT |
0.9209 USDT |
0.9264 USDT |
0.9344 USDT |
| 2025-08-24 |
0.9576 USDT |
3,104,004.1329 |
0.9629 USDT |
0.9360 USDT |
0.9495 USDT |
0.9437 USDT |
| 2025-08-23 |
0.9943 USDT |
35,139.2673 |
0.9994 USDT |
0.9911 USDT |
0.9996 USDT |
0.9912 USDT |
| 2025-08-22 |
0.9843 USDT |
4,076,494.8830 |
0.9575 USDT |
0.9568 USDT |
0.9620 USDT |
0.9994 USDT |
| 2025-08-21 |
0.9662 USDT |
2,452,283.0665 |
0.9712 USDT |
0.9484 USDT |
0.9549 USDT |
0.9557 USDT |
| 2025-08-20 |
0.9696 USDT |
2,683,630.2556 |
0.9843 USDT |
0.9471 USDT |
0.9639 USDT |
0.9664 USDT |
| 2025-08-19 |
1.0016 USDT |
3,145,644.6499 |
0.9993 USDT |
0.9890 USDT |
0.9932 USDT |
0.9928 USDT |
| 2025-08-18 |
1.0038 USDT |
1,231,187.3745 |
1.0163 USDT |
0.9948 USDT |
0.9994 USDT |
0.9994 USDT |
| 2025-08-17 |
1.0315 USDT |
533,441.2837 |
1.0350 USDT |
1.0213 USDT |
1.0303 USDT |
1.0284 USDT |
| 2025-08-16 |
1.0216 USDT |
543,315.6936 |
1.0147 USDT |
1.0146 USDT |
1.0215 USDT |
1.0341 USDT |
| 2025-08-15 |
1.0391 USDT |
1,124,794.8680 |
1.0295 USDT |
1.0293 USDT |
1.0364 USDT |
1.0364 USDT |
| 2025-08-14 |
1.0661 USDT |
3,704,836.4591 |
1.0764 USDT |
1.0371 USDT |
1.0500 USDT |
1.0384 USDT |
| 2025-08-13 |
1.0685 USDT |
3,801,701.8277 |
1.0730 USDT |
1.0577 USDT |
1.0637 USDT |
1.0685 USDT |