Identifier on Kraken: BADGERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
4.1770 USD |
138.5810 BADGER |
4.1430 USD |
4.1430 USD |
4.1800 USD |
4.1800 USD |
| 2024-05-02 |
4.0380 USD |
552.0006 BADGER |
3.9770 USD |
3.9770 USD |
4.1550 USD |
4.1430 USD |
| 2024-05-01 |
3.9010 USD |
722.3662 BADGER |
4.0060 USD |
3.7700 USD |
4.0520 USD |
3.9670 USD |
| 2024-04-30 |
4.0030 USD |
1,444.7173 BADGER |
4.3470 USD |
3.9050 USD |
4.3470 USD |
4.0450 USD |
| 2024-04-29 |
4.1780 USD |
1,274.4255 BADGER |
4.3350 USD |
4.1360 USD |
4.3460 USD |
4.1980 USD |
| 2024-04-28 |
4.4000 USD |
350.7465 BADGER |
4.4150 USD |
4.3850 USD |
4.4390 USD |
4.3850 USD |
| 2024-04-27 |
4.1950 USD |
1,445.7993 BADGER |
4.3190 USD |
4.1140 USD |
4.3410 USD |
4.3380 USD |
| 2024-04-26 |
4.3560 USD |
832.3344 BADGER |
4.3870 USD |
4.3190 USD |
4.4300 USD |
4.3500 USD |
| 2024-04-25 |
4.4560 USD |
3,368.5697 BADGER |
4.4210 USD |
4.2450 USD |
4.5050 USD |
4.4410 USD |
| 2024-04-24 |
4.6280 USD |
911.8885 BADGER |
4.7250 USD |
4.4910 USD |
4.8180 USD |
4.4920 USD |
| 2024-04-23 |
4.7280 USD |
1,072.6368 BADGER |
4.7730 USD |
4.6310 USD |
4.7930 USD |
4.6730 USD |
| 2024-04-22 |
4.7610 USD |
2,518.9211 BADGER |
4.6560 USD |
4.5780 USD |
4.8030 USD |
4.6600 USD |
| 2024-04-21 |
4.6910 USD |
1,218.7151 BADGER |
4.7330 USD |
4.5350 USD |
4.7450 USD |
4.6180 USD |
| 2024-04-20 |
4.5940 USD |
1,270.4442 BADGER |
4.3990 USD |
4.3530 USD |
4.7490 USD |
4.7460 USD |
| 2024-04-19 |
4.3320 USD |
2,290.4957 BADGER |
4.0770 USD |
3.9730 USD |
4.5290 USD |
4.4040 USD |
| 2024-04-18 |
4.2020 USD |
1,133.7240 BADGER |
4.2380 USD |
4.1110 USD |
4.3620 USD |
4.3250 USD |
| 2024-04-17 |
4.1430 USD |
2,111.0610 BADGER |
4.2730 USD |
4.0410 USD |
4.3240 USD |
4.2490 USD |
| 2024-04-16 |
4.2100 USD |
727.4327 BADGER |
4.2200 USD |
4.0990 USD |
4.3440 USD |
4.3160 USD |
| 2024-04-15 |
4.3480 USD |
1,762.1365 BADGER |
4.2930 USD |
4.1630 USD |
4.5930 USD |
4.1690 USD |
| 2024-04-14 |
4.1290 USD |
2,328.8271 BADGER |
3.8720 USD |
3.8680 USD |
4.3570 USD |
4.3570 USD |
| 2024-04-13 |
3.8600 USD |
31,916.3828 BADGER |
4.5410 USD |
3.3510 USD |
4.6680 USD |
3.9730 USD |
| 2024-04-12 |
4.7180 USD |
26,033.0288 BADGER |
5.8800 USD |
4.0100 USD |
5.9690 USD |
4.5430 USD |
| 2024-04-11 |
5.9860 USD |
1,628.6441 BADGER |
6.0260 USD |
5.7840 USD |
6.0990 USD |
5.8600 USD |
| 2024-04-10 |
5.9090 USD |
2,380.5366 BADGER |
6.1610 USD |
5.6600 USD |
6.2180 USD |
6.0130 USD |
| 2024-04-09 |
6.4720 USD |
1,363.3651 BADGER |
6.6830 USD |
6.2270 USD |
6.7440 USD |
6.2350 USD |
| 2024-04-08 |
6.5230 USD |
2,681.8155 BADGER |
6.1520 USD |
6.0720 USD |
6.7440 USD |
6.6560 USD |
| 2024-04-07 |
6.1960 USD |
1,344.2812 BADGER |
6.1670 USD |
6.1390 USD |
6.2810 USD |
6.1970 USD |
| 2024-04-06 |
6.1510 USD |
619.0254 BADGER |
6.1440 USD |
6.1060 USD |
6.1930 USD |
6.1160 USD |
| 2024-04-05 |
6.0320 USD |
820.3681 BADGER |
6.2900 USD |
5.8780 USD |
6.2900 USD |
6.1390 USD |
| 2024-04-04 |
6.2910 USD |
4,303.3509 BADGER |
6.0150 USD |
5.8850 USD |
6.4450 USD |
6.2590 USD |
| 2024-04-03 |
6.1190 USD |
6,470.9497 BADGER |
6.3830 USD |
5.8000 USD |
6.5340 USD |
5.8550 USD |
| 2024-04-02 |
6.6480 USD |
8,231.4128 BADGER |
6.7770 USD |
6.3310 USD |
6.9290 USD |
6.5400 USD |
| 2024-04-01 |
6.5570 USD |
10,523.3528 BADGER |
7.0820 USD |
6.0700 USD |
7.0900 USD |
6.6430 USD |
| 2024-03-31 |
7.1910 USD |
13,832.5982 BADGER |
6.8080 USD |
6.8080 USD |
7.8080 USD |
7.1630 USD |
| 2024-03-30 |
6.9950 USD |
2,692.9432 BADGER |
7.0760 USD |
6.8980 USD |
7.1690 USD |
6.9680 USD |
| 2024-03-29 |
7.1400 USD |
5,262.1509 BADGER |
7.3610 USD |
6.9930 USD |
7.3610 USD |
7.0660 USD |
| 2024-03-28 |
7.3400 USD |
3,260.7742 BADGER |
7.4650 USD |
7.2210 USD |
7.4780 USD |
7.3100 USD |
| 2024-03-27 |
7.5030 USD |
10,084.1623 BADGER |
7.8140 USD |
7.2920 USD |
7.8140 USD |
7.4480 USD |
| 2024-03-26 |
8.2580 USD |
26,038.3473 BADGER |
8.2120 USD |
7.7430 USD |
8.8230 USD |
7.7880 USD |
| 2024-03-25 |
9.0450 USD |
35,470.2961 BADGER |
9.5000 USD |
8.3350 USD |
10.3270 USD |
8.3350 USD |
| 2024-03-24 |
8.9960 USD |
109,508.7313 BADGER |
8.6970 USD |
8.1680 USD |
9.6520 USD |
9.1420 USD |
| 2024-03-23 |
7.7300 USD |
153,854.7312 BADGER |
5.3380 USD |
5.3380 USD |
10.0000 USD |
8.3700 USD |
| 2024-03-22 |
5.1410 USD |
6,980.3866 BADGER |
5.0800 USD |
4.8650 USD |
5.4220 USD |
5.1350 USD |
| 2024-03-21 |
4.9840 USD |
4,645.8565 BADGER |
4.9100 USD |
4.8670 USD |
5.1300 USD |
5.0170 USD |
| 2024-03-20 |
4.4850 USD |
2,688.1992 BADGER |
4.4470 USD |
4.2120 USD |
4.8760 USD |
4.8760 USD |
| 2024-03-19 |
4.5150 USD |
7,241.3135 BADGER |
4.9080 USD |
4.2150 USD |
4.9200 USD |
4.2380 USD |
| 2024-03-18 |
5.0640 USD |
1,527.0489 BADGER |
5.0280 USD |
4.7880 USD |
5.1850 USD |
4.8530 USD |
| 2024-03-17 |
4.9530 USD |
1,488.2849 BADGER |
4.9500 USD |
4.6580 USD |
5.1740 USD |
5.1740 USD |
| 2024-03-16 |
5.1200 USD |
3,824.8868 BADGER |
5.4530 USD |
4.8260 USD |
5.4530 USD |
4.8410 USD |
| 2024-03-15 |
5.4470 USD |
4,784.1305 BADGER |
5.8460 USD |
4.9900 USD |
5.8870 USD |
5.2970 USD |