Identifier on OKEx: BADGER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-05 |
6.0602 USDT |
156,243.7525 |
6.2840 USDT |
5.8270 USDT |
6.3310 USDT |
6.0920 USDT |
| 2024-04-04 |
6.1990 USDT |
246,082.8617 |
5.9480 USDT |
5.8660 USDT |
6.4460 USDT |
6.2830 USDT |
| 2024-04-03 |
6.2112 USDT |
370,352.1440 |
6.4740 USDT |
5.7960 USDT |
6.5690 USDT |
5.9510 USDT |
| 2024-04-02 |
6.6195 USDT |
927,285.8538 |
6.8060 USDT |
6.2300 USDT |
6.9670 USDT |
6.4750 USDT |
| 2024-04-01 |
6.6092 USDT |
646,790.1887 |
7.1410 USDT |
6.0840 USDT |
7.1470 USDT |
6.8060 USDT |
| 2024-03-31 |
7.0638 USDT |
320,529.3485 |
6.8250 USDT |
6.7910 USDT |
7.3020 USDT |
7.1330 USDT |
| 2024-03-30 |
6.9547 USDT |
185,742.6178 |
7.1060 USDT |
6.7550 USDT |
7.1670 USDT |
6.8370 USDT |
| 2024-03-29 |
7.1216 USDT |
285,770.2525 |
7.4130 USDT |
6.9530 USDT |
7.4130 USDT |
7.1100 USDT |
| 2024-03-28 |
7.3402 USDT |
242,971.5701 |
7.4010 USDT |
7.2040 USDT |
7.5000 USDT |
7.4120 USDT |
| 2024-03-27 |
7.5871 USDT |
351,795.9413 |
7.8010 USDT |
7.2750 USDT |
7.8660 USDT |
7.4040 USDT |
| 2024-03-26 |
8.2096 USDT |
868,798.1917 |
8.2100 USDT |
7.7310 USDT |
8.8870 USDT |
7.8030 USDT |
| 2024-03-25 |
9.1392 USDT |
1,384,465.1088 |
9.3900 USDT |
8.1530 USDT |
10.4140 USDT |
8.2100 USDT |
| 2024-03-24 |
9.0484 USDT |
3,851,640.6871 |
8.7360 USDT |
8.2460 USDT |
9.6950 USDT |
9.3840 USDT |
| 2024-03-23 |
7.5770 USDT |
3,846,054.9942 |
5.3570 USDT |
5.2520 USDT |
9.5000 USDT |
8.7270 USDT |
| 2024-03-22 |
5.1846 USDT |
583,505.0445 |
5.0420 USDT |
4.8330 USDT |
5.4500 USDT |
5.3590 USDT |
| 2024-03-21 |
4.9878 USDT |
383,763.4689 |
4.9050 USDT |
4.7850 USDT |
5.1520 USDT |
5.0410 USDT |
| 2024-03-20 |
4.5329 USDT |
528,415.0786 |
4.3530 USDT |
4.1810 USDT |
4.9620 USDT |
4.9070 USDT |
| 2024-03-19 |
4.4802 USDT |
618,391.6355 |
4.8520 USDT |
4.2080 USDT |
4.9250 USDT |
4.3570 USDT |
| 2024-03-18 |
4.9888 USDT |
234,788.0933 |
5.1320 USDT |
4.7260 USDT |
5.2200 USDT |
4.8540 USDT |
| 2024-03-17 |
4.9423 USDT |
213,152.2668 |
4.8890 USDT |
4.6450 USDT |
5.2150 USDT |
5.1290 USDT |
| 2024-03-16 |
5.0963 USDT |
267,952.5383 |
5.4280 USDT |
4.7560 USDT |
5.4660 USDT |
4.8920 USDT |
| 2024-03-15 |
5.3297 USDT |
712,665.3147 |
5.8170 USDT |
4.9450 USDT |
5.9240 USDT |
5.4130 USDT |
| 2024-03-14 |
5.8083 USDT |
459,947.5047 |
6.1720 USDT |
5.4300 USDT |
6.1980 USDT |
5.8130 USDT |
| 2024-03-13 |
6.1362 USDT |
418,974.0260 |
6.0550 USDT |
5.9330 USDT |
6.3700 USDT |
6.1690 USDT |
| 2024-03-12 |
5.9912 USDT |
637,770.3656 |
6.1360 USDT |
5.5480 USDT |
6.3760 USDT |
6.0510 USDT |
| 2024-03-11 |
5.9814 USDT |
616,644.6194 |
5.8700 USDT |
5.4900 USDT |
6.2240 USDT |
6.1340 USDT |
| 2024-03-10 |
5.8886 USDT |
527,832.7882 |
5.8950 USDT |
5.6430 USDT |
6.1200 USDT |
5.8660 USDT |
| 2024-03-09 |
5.9348 USDT |
375,485.6162 |
5.9080 USDT |
5.7910 USDT |
6.0700 USDT |
5.8910 USDT |
| 2024-03-08 |
5.6951 USDT |
919,091.0436 |
5.6050 USDT |
5.3050 USDT |
5.9460 USDT |
5.9110 USDT |
| 2024-03-07 |
5.3860 USDT |
572,838.3350 |
5.3350 USDT |
5.1510 USDT |
5.6590 USDT |
5.6020 USDT |
| 2024-03-06 |
5.2520 USDT |
628,161.8570 |
5.1840 USDT |
5.0140 USDT |
5.4820 USDT |
5.3390 USDT |
| 2024-03-05 |
5.5783 USDT |
1,650,922.5698 |
6.1420 USDT |
4.2690 USDT |
6.6720 USDT |
5.1840 USDT |
| 2024-03-04 |
6.0279 USDT |
1,754,365.4117 |
5.5190 USDT |
5.4810 USDT |
6.5200 USDT |
6.1350 USDT |
| 2024-03-03 |
5.5185 USDT |
596,817.6984 |
5.8480 USDT |
5.0920 USDT |
5.8920 USDT |
5.5150 USDT |
| 2024-03-02 |
6.0942 USDT |
2,924,717.4333 |
5.6060 USDT |
5.4400 USDT |
7.2020 USDT |
5.8470 USDT |
| 2024-03-01 |
5.5055 USDT |
3,290,455.8323 |
4.5380 USDT |
4.5310 USDT |
6.0970 USDT |
5.6050 USDT |
| 2024-02-29 |
4.5280 USDT |
521,410.2143 |
4.5430 USDT |
4.3590 USDT |
4.6820 USDT |
4.5360 USDT |
| 2024-02-28 |
4.5487 USDT |
1,452,547.3172 |
4.5290 USDT |
3.9580 USDT |
4.8400 USDT |
4.5390 USDT |
| 2024-02-27 |
4.5393 USDT |
1,130,503.2214 |
4.2970 USDT |
4.2620 USDT |
4.8030 USDT |
4.5250 USDT |
| 2024-02-26 |
4.1791 USDT |
361,511.8827 |
4.1330 USDT |
4.0320 USDT |
4.3130 USDT |
4.2920 USDT |
| 2024-02-25 |
4.1001 USDT |
194,708.2646 |
4.0580 USDT |
4.0220 USDT |
4.2000 USDT |
4.1290 USDT |
| 2024-02-24 |
4.0063 USDT |
334,731.1234 |
3.9020 USDT |
3.8080 USDT |
4.1140 USDT |
4.0560 USDT |
| 2024-02-23 |
3.9022 USDT |
198,648.7917 |
3.9270 USDT |
3.8020 USDT |
4.0110 USDT |
3.8990 USDT |
| 2024-02-22 |
3.9873 USDT |
292,422.7842 |
3.9910 USDT |
3.8960 USDT |
4.0580 USDT |
3.9260 USDT |
| 2024-02-21 |
3.9238 USDT |
257,589.7161 |
4.1120 USDT |
3.7800 USDT |
4.1510 USDT |
3.9890 USDT |
| 2024-02-20 |
4.0850 USDT |
480,946.0427 |
4.2870 USDT |
3.8100 USDT |
4.3190 USDT |
4.1130 USDT |
| 2024-02-19 |
4.2667 USDT |
334,802.7593 |
4.2670 USDT |
4.1360 USDT |
4.3380 USDT |
4.2830 USDT |
| 2024-02-18 |
4.3297 USDT |
302,816.7136 |
4.4330 USDT |
4.2210 USDT |
4.4860 USDT |
4.2650 USDT |
| 2024-02-17 |
4.4335 USDT |
786,359.9159 |
4.4210 USDT |
4.1960 USDT |
4.6300 USDT |
4.4360 USDT |
| 2024-02-16 |
4.6244 USDT |
2,064,649.5062 |
4.2500 USDT |
4.2300 USDT |
5.0820 USDT |
4.4190 USDT |