Identifier on Kraken: BADGERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.5340 USD |
3,385.0610 BADGER |
0.5320 USD |
0.5250 USD |
0.5380 USD |
0.5280 USD |
| 2025-12-19 |
0.5190 USD |
54.6646 BADGER |
0.5210 USD |
0.5180 USD |
0.5210 USD |
0.5180 USD |
| 2025-12-18 |
0.5290 USD |
265.9242 BADGER |
0.5110 USD |
0.5110 USD |
0.5350 USD |
0.5310 USD |
| 2025-12-17 |
0.5370 USD |
358.9952 BADGER |
0.5440 USD |
0.5250 USD |
0.5450 USD |
0.5450 USD |
| 2025-12-16 |
0.5320 USD |
2,117.4661 BADGER |
0.5270 USD |
0.5230 USD |
0.5470 USD |
0.5400 USD |
| 2025-12-15 |
0.5510 USD |
4,416.4488 BADGER |
0.5450 USD |
0.5240 USD |
0.5670 USD |
0.5250 USD |
| 2025-12-14 |
0.5500 USD |
4,070.6653 BADGER |
0.5730 USD |
0.5390 USD |
0.5810 USD |
0.5490 USD |
| 2025-12-13 |
0.5660 USD |
700.0010 BADGER |
0.5640 USD |
0.5620 USD |
0.5710 USD |
0.5710 USD |
| 2025-12-12 |
0.5790 USD |
37.0000 BADGER |
0.5800 USD |
0.5780 USD |
0.5800 USD |
0.5780 USD |
| 2025-12-11 |
0.5670 USD |
874.6202 BADGER |
0.5770 USD |
0.5560 USD |
0.5770 USD |
0.5600 USD |
| 2025-12-10 |
0.5740 USD |
1,013.5097 BADGER |
0.5790 USD |
0.5720 USD |
0.5790 USD |
0.5780 USD |
| 2025-12-09 |
0.5800 USD |
5,979.2680 BADGER |
0.5660 USD |
0.5580 USD |
0.6010 USD |
0.6010 USD |
| 2025-12-08 |
0.5670 USD |
3,281.2051 BADGER |
0.5650 USD |
0.5540 USD |
0.5770 USD |
0.5560 USD |
| 2025-12-07 |
0.5650 USD |
9,758.6710 BADGER |
0.5630 USD |
0.5380 USD |
0.5970 USD |
0.5570 USD |
| 2025-12-06 |
0.5580 USD |
662.7771 BADGER |
0.5610 USD |
0.5520 USD |
0.5650 USD |
0.5590 USD |
| 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 |