Identifier on Huobi: badgerusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
1.4399 USDT |
2,257,994.6929 |
1.4003 USDT |
1.3979 USDT |
1.4312 USDT |
1.4230 USDT |
| 2025-03-29 |
1.4445 USDT |
1,793,778.4902 |
1.5143 USDT |
1.3679 USDT |
1.3975 USDT |
1.3899 USDT |
| 2025-03-28 |
1.5628 USDT |
1,541,102.1954 |
1.5853 USDT |
1.5280 USDT |
1.5409 USDT |
1.5391 USDT |
| 2025-03-27 |
1.6571 USDT |
1,273,174.5762 |
1.6596 USDT |
1.6170 USDT |
1.6318 USDT |
1.6173 USDT |
| 2025-03-26 |
1.7178 USDT |
730,381.8862 |
1.7119 USDT |
1.6905 USDT |
1.7055 USDT |
1.7205 USDT |
| 2025-03-25 |
1.7174 USDT |
1,619,966.3241 |
1.7343 USDT |
1.6909 USDT |
1.7139 USDT |
1.7146 USDT |
| 2025-03-24 |
1.7098 USDT |
2,532,512.8599 |
1.7040 USDT |
1.6793 USDT |
1.6991 USDT |
1.7244 USDT |
| 2025-03-23 |
1.6943 USDT |
2,868,993.8653 |
1.6894 USDT |
1.6719 USDT |
1.6898 USDT |
1.6956 USDT |
| 2025-03-22 |
1.6923 USDT |
922,556.9246 |
1.6982 USDT |
1.6743 USDT |
1.6905 USDT |
1.6826 USDT |
| 2025-03-21 |
1.6875 USDT |
2,270,863.1235 |
1.6838 USDT |
1.6558 USDT |
1.6785 USDT |
1.6892 USDT |
| 2025-03-20 |
1.7055 USDT |
2,675,538.9828 |
1.7462 USDT |
1.6547 USDT |
1.6798 USDT |
1.6932 USDT |
| 2025-03-19 |
1.7344 USDT |
2,967,871.1380 |
1.7174 USDT |
1.6863 USDT |
1.7326 USDT |
1.7398 USDT |
| 2025-03-18 |
1.7345 USDT |
3,063,512.1962 |
1.8226 USDT |
1.6292 USDT |
1.6658 USDT |
1.6729 USDT |
| 2025-03-17 |
1.8136 USDT |
1,985,338.8058 |
1.7700 USDT |
1.7678 USDT |
1.7955 USDT |
1.8179 USDT |
| 2025-03-16 |
1.8173 USDT |
1,099,608.5548 |
1.8507 USDT |
1.7676 USDT |
1.7934 USDT |
1.7828 USDT |