Identifier on Huobi: badgerusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
1.0522 USDT |
2,756,322.4996 |
1.0315 USDT |
1.0300 USDT |
1.0366 USDT |
1.0672 USDT |
| 2025-08-11 |
1.0674 USDT |
993,475.2778 |
1.0560 USDT |
1.0521 USDT |
1.0588 USDT |
1.0723 USDT |
| 2025-08-10 |
1.0598 USDT |
1,390,650.2355 |
1.0730 USDT |
1.0446 USDT |
1.0493 USDT |
1.0466 USDT |
| 2025-08-09 |
1.0767 USDT |
551,979.8778 |
1.0638 USDT |
1.0629 USDT |
1.0712 USDT |
1.0805 USDT |
| 2025-08-08 |
1.0767 USDT |
600,237.3127 |
1.0755 USDT |
1.0660 USDT |
1.0755 USDT |
1.0777 USDT |
| 2025-08-07 |
1.0413 USDT |
908,604.6661 |
1.0476 USDT |
1.0253 USDT |
1.0328 USDT |
1.0590 USDT |
| 2025-08-06 |
1.0384 USDT |
892,225.0112 |
1.0354 USDT |
1.0210 USDT |
1.0331 USDT |
1.0498 USDT |
| 2025-08-05 |
1.0292 USDT |
1,387,024.6378 |
1.0379 USDT |
1.0168 USDT |
1.0266 USDT |
1.0319 USDT |
| 2025-08-04 |
1.0136 USDT |
963,698.4421 |
1.0071 USDT |
0.9968 USDT |
1.0021 USDT |
1.0253 USDT |
| 2025-08-03 |
1.0072 USDT |
726,551.2767 |
1.0162 USDT |
0.9957 USDT |
1.0033 USDT |
1.0143 USDT |
| 2025-08-02 |
0.9938 USDT |
777,933.5993 |
0.9962 USDT |
0.9851 USDT |
0.9905 USDT |
0.9870 USDT |
| 2025-08-01 |
1.0104 USDT |
2,239,585.5415 |
1.0193 USDT |
0.9972 USDT |
1.0087 USDT |
1.0044 USDT |
| 2025-07-31 |
1.0429 USDT |
1,768,652.9190 |
1.0379 USDT |
1.0171 USDT |
1.0202 USDT |
1.0188 USDT |
| 2025-07-30 |
1.0495 USDT |
882,635.1984 |
1.0573 USDT |
1.0326 USDT |
1.0463 USDT |
1.0467 USDT |
| 2025-07-29 |
1.0771 USDT |
1,343,257.6766 |
1.0789 USDT |
1.0587 USDT |
1.0661 USDT |
1.0608 USDT |
| 2025-07-28 |
1.0923 USDT |
1,483,501.4001 |
1.1094 USDT |
1.0735 USDT |
1.0810 USDT |
1.0775 USDT |
| 2025-07-27 |
1.1094 USDT |
672,166.2581 |
1.1116 USDT |
1.0905 USDT |
1.0991 USDT |
1.1084 USDT |
| 2025-07-26 |
1.0920 USDT |
624,034.5468 |
1.0845 USDT |
1.0736 USDT |
1.0881 USDT |
1.1096 USDT |
| 2025-07-25 |
1.0721 USDT |
3,495,826.4801 |
1.0895 USDT |
1.0030 USDT |
1.0702 USDT |
1.0822 USDT |
| 2025-07-24 |
1.1059 USDT |
1,617,909.9189 |
1.1172 USDT |
1.0739 USDT |
1.0969 USDT |
1.0932 USDT |
| 2025-07-23 |
1.1595 USDT |
665,206.6910 |
1.1945 USDT |
1.1260 USDT |
1.1331 USDT |
1.1318 USDT |
| 2025-07-22 |
1.1744 USDT |
1,736,273.3973 |
1.2015 USDT |
1.1501 USDT |
1.1714 USDT |
1.1843 USDT |
| 2025-07-21 |
1.2207 USDT |
1,639,991.3314 |
1.2440 USDT |
1.1546 USDT |
1.1781 USDT |
1.1880 USDT |
| 2025-07-20 |
1.2439 USDT |
1,103,277.7004 |
1.2130 USDT |
1.2099 USDT |
1.2161 USDT |
1.2372 USDT |
| 2025-07-19 |
1.2099 USDT |
483,119.8927 |
1.2038 USDT |
1.1867 USDT |
1.2099 USDT |
1.2091 USDT |
| 2025-07-18 |
1.2282 USDT |
1,650,482.8770 |
1.2250 USDT |
1.1906 USDT |
1.2083 USDT |
1.2098 USDT |
| 2025-07-17 |
1.2055 USDT |
1,437,631.7587 |
1.1917 USDT |
1.1559 USDT |
1.1887 USDT |
1.2415 USDT |
| 2025-07-16 |
1.2018 USDT |
1,473,156.4888 |
1.1276 USDT |
1.1275 USDT |
1.1579 USDT |
1.2182 USDT |
| 2025-07-15 |
1.0960 USDT |
534,829.3954 |
1.1165 USDT |
1.0697 USDT |
1.0945 USDT |
1.0727 USDT |
| 2025-07-14 |
1.1271 USDT |
187,995.7088 |
1.1325 USDT |
1.1142 USDT |
1.1288 USDT |
1.1324 USDT |
| 2025-07-13 |
1.1353 USDT |
209,459.1153 |
1.1243 USDT |
1.1140 USDT |
1.1273 USDT |
1.1196 USDT |
| 2025-07-12 |
1.1087 USDT |
576,805.7516 |
1.0990 USDT |
1.0907 USDT |
1.1043 USDT |
1.0981 USDT |
| 2025-07-11 |
1.1257 USDT |
2,790,876.1543 |
1.1173 USDT |
1.0540 USDT |
1.1198 USDT |
1.1436 USDT |
| 2025-07-10 |
1.0931 USDT |
1,918,863.0168 |
1.0587 USDT |
1.0587 USDT |
1.0803 USDT |
1.1057 USDT |
| 2025-07-09 |
1.0494 USDT |
1,838,382.4305 |
1.0494 USDT |
1.0269 USDT |
1.0357 USDT |
1.0583 USDT |
| 2025-07-08 |
1.0368 USDT |
252,008.2989 |
1.0358 USDT |
1.0232 USDT |
1.0419 USDT |
1.0323 USDT |
| 2025-07-07 |
1.0924 USDT |
355,061.9386 |
1.0802 USDT |
1.0669 USDT |
1.0840 USDT |
1.1202 USDT |
| 2025-07-06 |
1.0820 USDT |
182,541.6337 |
1.0933 USDT |
1.0640 USDT |
1.0806 USDT |
1.0770 USDT |
| 2025-07-05 |
1.0916 USDT |
397,119.1386 |
1.1045 USDT |
1.0648 USDT |
1.0809 USDT |
1.0838 USDT |
| 2025-07-04 |
1.0244 USDT |
1,705,684.4137 |
0.9751 USDT |
0.9658 USDT |
0.9785 USDT |
1.1120 USDT |
| 2025-07-03 |
0.9763 USDT |
145,622.5703 |
0.9677 USDT |
0.9669 USDT |
0.9835 USDT |
0.9830 USDT |
| 2025-07-02 |
0.9432 USDT |
56,583.5174 |
0.9466 USDT |
0.9321 USDT |
0.9665 USDT |
0.9321 USDT |
| 2025-07-01 |
0.9818 USDT |
51,575.9444 |
0.9897 USDT |
0.9752 USDT |
0.9837 USDT |
0.9837 USDT |
| 2025-06-30 |
1.0059 USDT |
224,942.3860 |
1.0183 USDT |
0.9933 USDT |
1.0352 USDT |
1.0043 USDT |
| 2025-06-29 |
1.0035 USDT |
111,169.0737 |
1.0048 USDT |
0.9857 USDT |
0.9979 USDT |
0.9893 USDT |
| 2025-06-28 |
0.9830 USDT |
292,261.1219 |
1.0010 USDT |
0.9599 USDT |
0.9674 USDT |
0.9935 USDT |
| 2025-06-27 |
0.9849 USDT |
1,508,704.9545 |
0.9762 USDT |
0.9124 USDT |
0.9550 USDT |
0.9737 USDT |
| 2025-06-26 |
0.9746 USDT |
1,400,479.0733 |
0.9694 USDT |
0.9640 USDT |
0.9754 USDT |
0.9755 USDT |
| 2025-06-25 |
0.9632 USDT |
2,283,061.4642 |
0.9594 USDT |
0.9459 USDT |
0.9575 USDT |
0.9650 USDT |
| 2025-06-24 |
0.9357 USDT |
229,110.0904 |
0.9439 USDT |
0.9209 USDT |
0.9412 USDT |
0.9323 USDT |