Identifier on Kraken: BADGERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-07 |
1.0820 USD |
43,540.6744 BADGER |
1.0260 USD |
0.9910 USD |
1.1650 USD |
1.1260 USD |
| 2025-04-06 |
1.1920 USD |
535.1317 BADGER |
1.2370 USD |
1.1650 USD |
1.2370 USD |
1.1660 USD |
| 2025-04-05 |
1.2360 USD |
1,246.6307 BADGER |
1.2480 USD |
1.2070 USD |
1.2480 USD |
1.2120 USD |
| 2025-04-04 |
1.2260 USD |
7,235.2901 BADGER |
1.2030 USD |
1.1780 USD |
1.2550 USD |
1.2550 USD |
| 2025-04-03 |
1.2000 USD |
7,630.9723 BADGER |
1.1810 USD |
1.1660 USD |
1.2320 USD |
1.2050 USD |
| 2025-04-02 |
1.2700 USD |
53,029.5523 BADGER |
1.3620 USD |
1.2040 USD |
1.3670 USD |
1.2100 USD |
| 2025-04-01 |
1.4310 USD |
2,859.3926 BADGER |
1.4310 USD |
1.4250 USD |
1.4590 USD |
1.4270 USD |
| 2025-03-31 |
1.4140 USD |
856.8080 BADGER |
1.4290 USD |
1.3800 USD |
1.4290 USD |
1.4270 USD |
| 2025-03-30 |
1.4360 USD |
3,453.0062 BADGER |
1.4000 USD |
1.4000 USD |
1.4720 USD |
1.4460 USD |
| 2025-03-29 |
1.5070 USD |
1,502.1336 BADGER |
1.5210 USD |
1.4280 USD |
1.5210 USD |
1.4280 USD |
| 2025-03-28 |
1.5350 USD |
5,655.5661 BADGER |
1.5880 USD |
1.5060 USD |
1.6030 USD |
1.5140 USD |
| 2025-03-27 |
1.6310 USD |
4,804.2488 BADGER |
1.6750 USD |
1.5790 USD |
1.6770 USD |
1.6030 USD |
| 2025-03-26 |
1.7050 USD |
4,986.2362 BADGER |
1.7070 USD |
1.6730 USD |
1.7340 USD |
1.6780 USD |
| 2025-03-25 |
1.7260 USD |
2,833.3642 BADGER |
1.7430 USD |
1.7040 USD |
1.7440 USD |
1.7210 USD |
| 2025-03-24 |
1.7210 USD |
3,529.2412 BADGER |
1.7130 USD |
1.6900 USD |
1.7440 USD |
1.7380 USD |
| 2025-03-23 |
1.6920 USD |
3,002.8945 BADGER |
1.6810 USD |
1.6810 USD |
1.7100 USD |
1.6980 USD |
| 2025-03-22 |
1.6870 USD |
2,817.0722 BADGER |
1.6930 USD |
1.6650 USD |
1.7050 USD |
1.6760 USD |
| 2025-03-21 |
1.6890 USD |
14,804.9133 BADGER |
1.6840 USD |
1.6570 USD |
1.7180 USD |
1.6810 USD |
| 2025-03-20 |
1.6900 USD |
3,888.7835 BADGER |
1.7320 USD |
1.6620 USD |
1.7420 USD |
1.6890 USD |
| 2025-03-19 |
1.7330 USD |
7,071.3336 BADGER |
1.7150 USD |
1.7080 USD |
1.7690 USD |
1.7360 USD |
| 2025-03-18 |
1.7860 USD |
1,468.3263 BADGER |
1.8200 USD |
1.7690 USD |
1.8200 USD |
1.7760 USD |
| 2025-03-17 |
1.8260 USD |
4,171.8136 BADGER |
1.8110 USD |
1.7990 USD |
1.8430 USD |
1.8260 USD |
| 2025-03-16 |
1.8080 USD |
3,910.7107 BADGER |
1.8440 USD |
1.7700 USD |
1.8710 USD |
1.7830 USD |
| 2025-03-15 |
1.8380 USD |
4,985.2491 BADGER |
1.8190 USD |
1.8180 USD |
1.8600 USD |
1.8460 USD |
| 2025-03-14 |
1.8380 USD |
2,522.7527 BADGER |
1.8180 USD |
1.8080 USD |
1.8630 USD |
1.8430 USD |
| 2025-03-13 |
1.8180 USD |
6,887.8799 BADGER |
1.9000 USD |
1.7410 USD |
1.9050 USD |
1.7620 USD |
| 2025-03-12 |
1.8220 USD |
20,638.6685 BADGER |
1.9040 USD |
1.7510 USD |
1.9180 USD |
1.8380 USD |
| 2025-03-11 |
1.8990 USD |
35,005.1284 BADGER |
2.0770 USD |
1.7860 USD |
2.0770 USD |
1.9230 USD |
| 2025-03-10 |
2.2030 USD |
63,636.7525 BADGER |
2.5180 USD |
2.0350 USD |
2.5450 USD |
2.1390 USD |
| 2025-03-09 |
2.9460 USD |
3,886.5805 BADGER |
3.0810 USD |
2.8570 USD |
3.0850 USD |
2.9030 USD |
| 2025-03-08 |
3.0020 USD |
1,171.7110 BADGER |
2.9880 USD |
2.9820 USD |
3.0120 USD |
3.0110 USD |
| 2025-03-07 |
2.9440 USD |
8,346.9758 BADGER |
2.8510 USD |
2.8100 USD |
3.1000 USD |
3.0030 USD |
| 2025-03-06 |
2.9860 USD |
5,794.6787 BADGER |
3.1020 USD |
2.8960 USD |
3.1020 USD |
2.9380 USD |
| 2025-03-05 |
3.1910 USD |
802.3649 BADGER |
3.1450 USD |
3.1450 USD |
3.2410 USD |
3.2370 USD |
| 2025-03-04 |
3.1190 USD |
13,346.5280 BADGER |
3.3680 USD |
2.9810 USD |
3.3680 USD |
3.0020 USD |
| 2025-03-03 |
3.7750 USD |
21,390.2308 BADGER |
3.6560 USD |
3.3720 USD |
3.8950 USD |
3.3830 USD |