Identifier on Kraken: BADGERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.5680 USD |
3,261.9573 BADGER |
0.5790 USD |
0.5560 USD |
0.5790 USD |
0.5720 USD |
| 2025-12-04 |
0.5840 USD |
5,076.3638 BADGER |
0.5850 USD |
0.5710 USD |
0.5990 USD |
0.5790 USD |
| 2025-12-03 |
0.5940 USD |
406.0182 BADGER |
0.5860 USD |
0.5850 USD |
0.6040 USD |
0.6040 USD |
| 2025-12-02 |
0.5630 USD |
3,122.4436 BADGER |
0.5650 USD |
0.5580 USD |
0.5650 USD |
0.5650 USD |
| 2025-12-01 |
0.5750 USD |
6,927.9605 BADGER |
0.5800 USD |
0.5450 USD |
0.5940 USD |
0.5490 USD |
| 2025-11-30 |
0.5860 USD |
6,469.3339 BADGER |
0.5810 USD |
0.5750 USD |
0.6060 USD |
0.5820 USD |
| 2025-11-29 |
0.5880 USD |
7,621.7029 BADGER |
0.5830 USD |
0.5730 USD |
0.6060 USD |
0.5960 USD |
| 2025-11-28 |
0.5860 USD |
12,236.6261 BADGER |
0.6120 USD |
0.5610 USD |
0.6160 USD |
0.5870 USD |
| 2025-11-27 |
0.5950 USD |
1,395.4681 BADGER |
0.5980 USD |
0.5900 USD |
0.5980 USD |
0.5930 USD |
| 2025-11-26 |
0.5690 USD |
2,615.2927 BADGER |
0.5710 USD |
0.5620 USD |
0.5820 USD |
0.5720 USD |
| 2025-11-25 |
0.5760 USD |
262.8101 BADGER |
0.5810 USD |
0.5720 USD |
0.5810 USD |
0.5760 USD |
| 2025-11-24 |
0.5660 USD |
452.3510 BADGER |
0.5750 USD |
0.5630 USD |
0.5750 USD |
0.5640 USD |
| 2025-11-23 |
0.5670 USD |
7,560.4675 BADGER |
0.5560 USD |
0.5530 USD |
0.5810 USD |
0.5650 USD |
| 2025-11-22 |
0.5560 USD |
362.2149 BADGER |
0.5540 USD |
0.5510 USD |
0.5570 USD |
0.5520 USD |
| 2025-11-21 |
0.5460 USD |
4,308.2498 BADGER |
0.5710 USD |
0.5330 USD |
0.5720 USD |
0.5400 USD |
| 2025-11-20 |
0.5770 USD |
3,515.2334 BADGER |
0.5990 USD |
0.5700 USD |
0.6000 USD |
0.5750 USD |
| 2025-11-19 |
0.6080 USD |
3,041.0519 BADGER |
0.6160 USD |
0.5990 USD |
0.6210 USD |
0.6040 USD |
| 2025-11-18 |
0.5990 USD |
59.3350 BADGER |
0.5970 USD |
0.5970 USD |
0.6000 USD |
0.6000 USD |
| 2025-11-17 |
0.6320 USD |
107.4088 BADGER |
0.6290 USD |
0.6240 USD |
0.6410 USD |
0.6320 USD |
| 2025-11-16 |
0.6380 USD |
27.8068 BADGER |
0.6410 USD |
0.6370 USD |
0.6410 USD |
0.6370 USD |
| 2025-11-15 |
0.6390 USD |
2,158.3079 BADGER |
0.6530 USD |
0.6310 USD |
0.6530 USD |
0.6380 USD |
| 2025-11-14 |
0.6570 USD |
2,278.4940 BADGER |
0.6800 USD |
0.6400 USD |
0.6830 USD |
0.6440 USD |
| 2025-11-13 |
0.6840 USD |
1,293.5829 BADGER |
0.6840 USD |
0.6800 USD |
0.6880 USD |
0.6830 USD |
| 2025-11-12 |
0.6940 USD |
2,170.1765 BADGER |
0.7010 USD |
0.6830 USD |
0.7120 USD |
0.6970 USD |
| 2025-11-11 |
0.7280 USD |
8,916.3340 BADGER |
0.7400 USD |
0.7140 USD |
0.7510 USD |
0.7200 USD |
| 2025-11-10 |
0.7270 USD |
7,314.2879 BADGER |
0.7210 USD |
0.6980 USD |
0.7480 USD |
0.7090 USD |
| 2025-11-09 |
0.7100 USD |
7,189.1369 BADGER |
0.7060 USD |
0.6880 USD |
0.7260 USD |
0.7190 USD |
| 2025-11-08 |
0.7120 USD |
445.6240 BADGER |
0.7100 USD |
0.7100 USD |
0.7180 USD |
0.7120 USD |
| 2025-11-07 |
0.6910 USD |
652.9535 BADGER |
0.6890 USD |
0.6860 USD |
0.7090 USD |
0.6990 USD |
| 2025-11-06 |
0.7120 USD |
5,527.7867 BADGER |
0.7280 USD |
0.6920 USD |
0.7290 USD |
0.7170 USD |
| 2025-11-05 |
0.7140 USD |
8,818.8895 BADGER |
0.7140 USD |
0.6950 USD |
0.7450 USD |
0.7020 USD |
| 2025-11-04 |
0.7620 USD |
7,659.9421 BADGER |
0.7670 USD |
0.7480 USD |
0.7800 USD |
0.7480 USD |
| 2025-11-03 |
0.7670 USD |
3,604.9614 BADGER |
0.7850 USD |
0.7500 USD |
0.7900 USD |
0.7520 USD |
| 2025-11-02 |
0.7910 USD |
1,205.9223 BADGER |
0.7870 USD |
0.7820 USD |
0.7960 USD |
0.7850 USD |
| 2025-11-01 |
0.7850 USD |
15,296.5956 BADGER |
0.7670 USD |
0.7630 USD |
0.8070 USD |
0.7750 USD |
| 2025-10-31 |
0.7880 USD |
2,949.5639 BADGER |
0.7640 USD |
0.7640 USD |
0.8040 USD |
0.7870 USD |
| 2025-10-30 |
0.7890 USD |
18,106.2330 BADGER |
0.8030 USD |
0.7510 USD |
0.8200 USD |
0.7570 USD |
| 2025-10-29 |
0.8160 USD |
5,620.2442 BADGER |
0.8120 USD |
0.7970 USD |
0.8350 USD |
0.8040 USD |
| 2025-10-28 |
0.8340 USD |
5,664.7405 BADGER |
0.8230 USD |
0.8120 USD |
0.8520 USD |
0.8240 USD |
| 2025-10-27 |
0.8260 USD |
9,269.2491 BADGER |
0.8400 USD |
0.8000 USD |
0.8400 USD |
0.8210 USD |
| 2025-10-26 |
0.7770 USD |
3,477.1195 BADGER |
0.8070 USD |
0.7710 USD |
0.8070 USD |
0.8010 USD |
| 2025-10-25 |
0.7870 USD |
1,363.4899 BADGER |
0.7970 USD |
0.7810 USD |
0.8040 USD |
0.8040 USD |
| 2025-10-24 |
0.8080 USD |
6,671.6105 BADGER |
0.7970 USD |
0.7840 USD |
0.8340 USD |
0.7970 USD |
| 2025-10-23 |
0.8250 USD |
1,816.1032 BADGER |
0.8040 USD |
0.8020 USD |
0.8280 USD |
0.8230 USD |
| 2025-10-22 |
0.8170 USD |
8,458.9396 BADGER |
0.8200 USD |
0.7990 USD |
0.8370 USD |
0.8270 USD |
| 2025-10-21 |
0.8490 USD |
3,397.0140 BADGER |
0.8390 USD |
0.8320 USD |
0.8640 USD |
0.8380 USD |
| 2025-10-20 |
0.8370 USD |
14,689.7017 BADGER |
0.8200 USD |
0.7940 USD |
0.8780 USD |
0.8520 USD |
| 2025-10-19 |
0.8580 USD |
35,546.2024 BADGER |
0.8110 USD |
0.7700 USD |
0.9080 USD |
0.8410 USD |
| 2025-10-18 |
0.8070 USD |
2,830.8232 BADGER |
0.8020 USD |
0.7810 USD |
0.8280 USD |
0.8000 USD |
| 2025-10-17 |
0.7780 USD |
5,896.0558 BADGER |
0.7990 USD |
0.7700 USD |
0.8210 USD |
0.7860 USD |