Identifier on Huobi: badgerusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
1.2408 USDT |
2,917,716.1679 |
1.2662 USDT |
1.2052 USDT |
1.2366 USDT |
1.2415 USDT |
| 2025-05-18 |
1.3446 USDT |
70,031.4321 |
1.3281 USDT |
1.2890 USDT |
1.3525 USDT |
1.3504 USDT |
| 2025-05-17 |
1.0728 USDT |
6,679.5054 |
1.0685 USDT |
1.0644 USDT |
1.0873 USDT |
1.0832 USDT |
| 2025-05-16 |
1.0754 USDT |
1,037,482.9917 |
1.0689 USDT |
1.0597 USDT |
1.0776 USDT |
1.0849 USDT |
| 2025-05-15 |
1.0804 USDT |
2,170,685.6364 |
1.1415 USDT |
1.0088 USDT |
1.0523 USDT |
1.0567 USDT |
| 2025-05-14 |
1.1648 USDT |
1,935,086.2193 |
1.1891 USDT |
1.1334 USDT |
1.1398 USDT |
1.1398 USDT |
| 2025-05-13 |
1.1516 USDT |
2,526,598.2281 |
1.1664 USDT |
1.0971 USDT |
1.1209 USDT |
1.1832 USDT |
| 2025-05-12 |
1.2065 USDT |
999,944.1855 |
1.1892 USDT |
1.0957 USDT |
1.1873 USDT |
1.1870 USDT |
| 2025-05-11 |
1.1456 USDT |
954,035.4747 |
1.2064 USDT |
1.0754 USDT |
1.1052 USDT |
1.1133 USDT |
| 2025-05-10 |
1.1625 USDT |
1,630,970.7173 |
1.1467 USDT |
1.1305 USDT |
1.1503 USDT |
1.1996 USDT |
| 2025-05-09 |
1.1395 USDT |
2,296,269.1244 |
1.1153 USDT |
1.1100 USDT |
1.1177 USDT |
1.1620 USDT |
| 2025-05-08 |
1.0798 USDT |
2,170,453.4145 |
1.0398 USDT |
1.0358 USDT |
1.0515 USDT |
1.1039 USDT |
| 2025-05-07 |
1.0191 USDT |
1,018,980.7298 |
1.0068 USDT |
1.0050 USDT |
1.0182 USDT |
1.0208 USDT |
| 2025-05-06 |
1.0319 USDT |
575,279.0685 |
1.0323 USDT |
1.0154 USDT |
1.0263 USDT |
1.0231 USDT |
| 2025-05-05 |
1.0262 USDT |
1,625,110.0350 |
1.0392 USDT |
1.0079 USDT |
1.0258 USDT |
1.0190 USDT |
| 2025-05-04 |
1.0601 USDT |
219,065.2536 |
1.0752 USDT |
1.0483 USDT |
1.0583 USDT |
1.0634 USDT |
| 2025-05-03 |
1.1156 USDT |
404,341.6013 |
1.1281 USDT |
1.1016 USDT |
1.1075 USDT |
1.1037 USDT |
| 2025-05-02 |
1.1267 USDT |
674,336.3976 |
1.1242 USDT |
1.0996 USDT |
1.1188 USDT |
1.1136 USDT |
| 2025-05-01 |
1.1197 USDT |
1,088,091.7690 |
1.1175 USDT |
1.0645 USDT |
1.1098 USDT |
1.1436 USDT |
| 2025-04-30 |
1.1494 USDT |
707,189.0579 |
1.1995 USDT |
1.1014 USDT |
1.1439 USDT |
1.1278 USDT |
| 2025-04-29 |
1.1714 USDT |
1,229,146.7645 |
0.9794 USDT |
0.9700 USDT |
0.9864 USDT |
1.1831 USDT |
| 2025-04-28 |
0.9591 USDT |
1,678,529.0595 |
0.9439 USDT |
0.9166 USDT |
0.9394 USDT |
0.9672 USDT |
| 2025-04-27 |
0.9855 USDT |
856,980.1424 |
1.0080 USDT |
0.9410 USDT |
0.9553 USDT |
0.9514 USDT |
| 2025-04-26 |
1.0179 USDT |
840,558.2041 |
1.0345 USDT |
0.9938 USDT |
1.0140 USDT |
1.0171 USDT |
| 2025-04-25 |
0.9815 USDT |
2,222,197.7773 |
0.9599 USDT |
0.9305 USDT |
0.9529 USDT |
1.0346 USDT |
| 2025-04-24 |
0.9464 USDT |
104,791.8120 |
0.9559 USDT |
0.9352 USDT |
0.9476 USDT |
0.9378 USDT |
| 2025-04-23 |
0.9901 USDT |
662,470.7880 |
1.0033 USDT |
0.9689 USDT |
1.0037 USDT |
1.0050 USDT |
| 2025-04-22 |
0.9472 USDT |
653,029.8261 |
1.0302 USDT |
0.8950 USDT |
0.9379 USDT |
0.9257 USDT |
| 2025-04-21 |
0.9344 USDT |
1,032,719.4195 |
0.8206 USDT |
0.8163 USDT |
0.8500 USDT |
1.0565 USDT |
| 2025-04-20 |
0.8417 USDT |
467,557.6820 |
0.8317 USDT |
0.8094 USDT |
0.8356 USDT |
0.8151 USDT |
| 2025-04-19 |
0.8105 USDT |
629,168.1675 |
0.8027 USDT |
0.7899 USDT |
0.7945 USDT |
0.8167 USDT |
| 2025-04-18 |
0.7938 USDT |
549,591.6604 |
0.7782 USDT |
0.7723 USDT |
0.7793 USDT |
0.8058 USDT |
| 2025-04-17 |
0.7853 USDT |
554,285.1852 |
0.7836 USDT |
0.7710 USDT |
0.7803 USDT |
0.7752 USDT |
| 2025-04-16 |
0.7758 USDT |
364,815.4226 |
0.7849 USDT |
0.7184 USDT |
0.7742 USDT |
0.7715 USDT |
| 2025-04-15 |
0.8792 USDT |
379,994.0083 |
0.8837 USDT |
0.8378 USDT |
0.8558 USDT |
0.8536 USDT |
| 2025-04-14 |
0.8941 USDT |
1,604,594.0988 |
0.8424 USDT |
0.8128 USDT |
0.8345 USDT |
0.8807 USDT |
| 2025-04-13 |
0.8674 USDT |
208,950.0504 |
0.8776 USDT |
0.8517 USDT |
0.8619 USDT |
0.8741 USDT |
| 2025-04-12 |
0.8587 USDT |
926,446.4808 |
0.8524 USDT |
0.8202 USDT |
0.8378 USDT |
0.8725 USDT |
| 2025-04-11 |
0.8760 USDT |
1,319,055.4232 |
0.8742 USDT |
0.8320 USDT |
0.8448 USDT |
0.8574 USDT |
| 2025-04-10 |
0.8967 USDT |
2,660,566.4170 |
0.8939 USDT |
0.8671 USDT |
0.8746 USDT |
0.8689 USDT |
| 2025-04-09 |
0.8725 USDT |
4,356,149.0691 |
0.8262 USDT |
0.8146 USDT |
0.8423 USDT |
0.9167 USDT |
| 2025-04-08 |
0.9521 USDT |
1,375,769.4157 |
1.1228 USDT |
0.8714 USDT |
0.9281 USDT |
0.8727 USDT |
| 2025-04-07 |
1.0887 USDT |
4,599,760.7692 |
1.0273 USDT |
0.9902 USDT |
1.0327 USDT |
1.1056 USDT |
| 2025-04-06 |
1.1899 USDT |
1,564,880.9721 |
1.2429 USDT |
1.0282 USDT |
1.0702 USDT |
1.0282 USDT |
| 2025-04-05 |
1.2359 USDT |
1,301,818.4702 |
1.2461 USDT |
1.2067 USDT |
1.2176 USDT |
1.2389 USDT |
| 2025-04-04 |
1.2100 USDT |
246,423.6237 |
1.2121 USDT |
1.2027 USDT |
1.2068 USDT |
1.2067 USDT |
| 2025-04-03 |
1.2058 USDT |
1,985,928.0273 |
1.1734 USDT |
1.1703 USDT |
1.1996 USDT |
1.2026 USDT |
| 2025-04-02 |
1.2630 USDT |
5,164,224.3737 |
1.3632 USDT |
1.2000 USDT |
1.2355 USDT |
1.2672 USDT |
| 2025-04-01 |
1.4267 USDT |
2,655,181.4059 |
1.4213 USDT |
1.3854 USDT |
1.3949 USDT |
1.3894 USDT |
| 2025-03-31 |
1.4161 USDT |
2,512,790.5497 |
1.4299 USDT |
1.3801 USDT |
1.4098 USDT |
1.4217 USDT |