Identifier on Kraken: BADGERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-27 |
1.2090 USD |
4,470.4226 BADGER |
1.2150 USD |
1.1980 USD |
1.2220 USD |
1.2050 USD |
| 2025-05-26 |
1.2140 USD |
3,368.6781 BADGER |
1.1940 USD |
1.1900 USD |
1.2290 USD |
1.2200 USD |
| 2025-05-25 |
1.1740 USD |
2,151.8574 BADGER |
1.1830 USD |
1.1600 USD |
1.2140 USD |
1.1650 USD |
| 2025-05-24 |
1.2100 USD |
6,815.7342 BADGER |
1.1850 USD |
1.1830 USD |
1.2340 USD |
1.2160 USD |
| 2025-05-23 |
1.2380 USD |
4,503.3321 BADGER |
1.2770 USD |
1.1900 USD |
1.2950 USD |
1.2220 USD |
| 2025-05-22 |
1.2630 USD |
3,438.6769 BADGER |
1.2550 USD |
1.2460 USD |
1.2800 USD |
1.2730 USD |
| 2025-05-21 |
1.2430 USD |
27,452.4866 BADGER |
1.2240 USD |
1.2060 USD |
1.2800 USD |
1.2340 USD |
| 2025-05-20 |
1.2310 USD |
49,197.8599 BADGER |
1.2590 USD |
1.1750 USD |
1.2860 USD |
1.2100 USD |
| 2025-05-19 |
1.2350 USD |
20,491.5634 BADGER |
1.2670 USD |
1.1910 USD |
1.2820 USD |
1.2250 USD |
| 2025-05-18 |
1.3050 USD |
135,643.3447 BADGER |
1.3280 USD |
1.2080 USD |
1.4800 USD |
1.2450 USD |
| 2025-05-17 |
1.1000 USD |
40,922.4816 BADGER |
1.0740 USD |
1.0480 USD |
1.1470 USD |
1.1170 USD |
| 2025-05-16 |
1.0770 USD |
4,734.9216 BADGER |
1.0720 USD |
1.0640 USD |
1.0880 USD |
1.0760 USD |
| 2025-05-15 |
1.0660 USD |
21,801.3146 BADGER |
1.1440 USD |
0.9790 USD |
1.1480 USD |
1.0570 USD |
| 2025-05-14 |
1.1690 USD |
6,738.1941 BADGER |
1.1820 USD |
1.1360 USD |
1.2050 USD |
1.1420 USD |
| 2025-05-13 |
1.1410 USD |
8,664.2014 BADGER |
1.1640 USD |
1.0940 USD |
1.1720 USD |
1.1550 USD |
| 2025-05-12 |
1.2120 USD |
77,883.0025 BADGER |
1.1990 USD |
1.1210 USD |
1.5000 USD |
1.1650 USD |
| 2025-05-11 |
1.1330 USD |
44,121.5696 BADGER |
1.2020 USD |
1.0590 USD |
1.2200 USD |
1.1130 USD |
| 2025-05-10 |
1.1550 USD |
8,376.0602 BADGER |
1.1480 USD |
1.1350 USD |
1.1770 USD |
1.1470 USD |
| 2025-05-09 |
1.1390 USD |
10,574.8595 BADGER |
1.1160 USD |
1.1120 USD |
1.1740 USD |
1.1460 USD |
| 2025-05-08 |
1.0770 USD |
16,588.8151 BADGER |
1.0440 USD |
1.0440 USD |
1.1080 USD |
1.1050 USD |
| 2025-05-07 |
1.0210 USD |
7,572.2796 BADGER |
1.0110 USD |
1.0090 USD |
1.0450 USD |
1.0320 USD |
| 2025-05-06 |
1.0070 USD |
5,348.1840 BADGER |
1.0310 USD |
0.9730 USD |
1.0460 USD |
0.9830 USD |
| 2025-05-05 |
1.0240 USD |
9,631.1940 BADGER |
1.0340 USD |
1.0060 USD |
1.0510 USD |
1.0270 USD |
| 2025-05-04 |
1.0400 USD |
4,839.0353 BADGER |
1.0540 USD |
1.0210 USD |
1.0780 USD |
1.0250 USD |
| 2025-05-03 |
1.1020 USD |
574.1309 BADGER |
1.1200 USD |
1.0950 USD |
1.1230 USD |
1.0950 USD |
| 2025-05-02 |
1.1150 USD |
7,017.9809 BADGER |
1.1250 USD |
1.0850 USD |
1.1640 USD |
1.0970 USD |
| 2025-05-01 |
1.1200 USD |
29,663.5458 BADGER |
1.1160 USD |
1.0640 USD |
1.1740 USD |
1.1180 USD |
| 2025-04-30 |
1.1230 USD |
37,813.0079 BADGER |
1.1930 USD |
1.0620 USD |
1.2350 USD |
1.0930 USD |
| 2025-04-29 |
1.1820 USD |
194,907.5559 BADGER |
0.9860 USD |
0.9840 USD |
1.4570 USD |
1.1960 USD |
| 2025-04-28 |
0.9700 USD |
14,227.4948 BADGER |
0.9270 USD |
0.9250 USD |
0.9990 USD |
0.9920 USD |
| 2025-04-27 |
0.9700 USD |
9,387.7995 BADGER |
1.0210 USD |
0.9440 USD |
1.0210 USD |
0.9620 USD |
| 2025-04-26 |
1.0190 USD |
6,248.3546 BADGER |
1.0360 USD |
1.0020 USD |
1.0480 USD |
1.0040 USD |
| 2025-04-25 |
0.9980 USD |
16,672.3304 BADGER |
0.9570 USD |
0.9360 USD |
1.0820 USD |
1.0370 USD |
| 2025-04-24 |
0.9360 USD |
7,757.4506 BADGER |
0.9520 USD |
0.9220 USD |
0.9730 USD |
0.9440 USD |
| 2025-04-23 |
0.9830 USD |
36,210.7687 BADGER |
0.9940 USD |
0.9370 USD |
1.0330 USD |
0.9600 USD |
| 2025-04-22 |
0.9540 USD |
45,156.9250 BADGER |
1.0240 USD |
0.9070 USD |
1.2000 USD |
0.9980 USD |
| 2025-04-21 |
0.9910 USD |
185,060.7491 BADGER |
0.8210 USD |
0.8210 USD |
1.4100 USD |
0.9510 USD |
| 2025-04-20 |
0.8260 USD |
22,011.2594 BADGER |
0.8260 USD |
0.7910 USD |
0.8880 USD |
0.8220 USD |
| 2025-04-19 |
0.8170 USD |
16,008.0001 BADGER |
0.7930 USD |
0.7930 USD |
0.8460 USD |
0.8370 USD |
| 2025-04-18 |
0.8060 USD |
13,008.7516 BADGER |
0.7810 USD |
0.7750 USD |
0.8340 USD |
0.8190 USD |
| 2025-04-17 |
0.7880 USD |
4,509.0089 BADGER |
0.7950 USD |
0.7750 USD |
0.8020 USD |
0.7760 USD |
| 2025-04-16 |
0.7790 USD |
64,209.3838 BADGER |
0.7910 USD |
0.6650 USD |
1.0170 USD |
0.7980 USD |
| 2025-04-15 |
0.8810 USD |
6,527.2413 BADGER |
0.8790 USD |
0.8600 USD |
0.9430 USD |
0.8660 USD |
| 2025-04-14 |
0.9060 USD |
114,820.8069 BADGER |
0.8300 USD |
0.8120 USD |
0.9980 USD |
0.9080 USD |
| 2025-04-13 |
0.8510 USD |
24,834.4237 BADGER |
0.8850 USD |
0.8270 USD |
0.9690 USD |
0.8500 USD |
| 2025-04-12 |
0.8640 USD |
53,424.8095 BADGER |
0.8530 USD |
0.8220 USD |
1.0890 USD |
0.8780 USD |
| 2025-04-11 |
0.8620 USD |
40,878.3675 BADGER |
0.8650 USD |
0.8390 USD |
0.9250 USD |
0.8590 USD |
| 2025-04-10 |
0.8930 USD |
45,424.8894 BADGER |
0.8880 USD |
0.8690 USD |
0.9330 USD |
0.9050 USD |
| 2025-04-09 |
0.8790 USD |
93,734.2600 BADGER |
0.8430 USD |
0.8130 USD |
0.9760 USD |
0.9240 USD |
| 2025-04-08 |
0.8950 USD |
107,895.3693 BADGER |
1.1280 USD |
0.7610 USD |
1.1560 USD |
0.7850 USD |