Register for streaming realtime charts, analysis tools, and prices.
BADGERUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 3.37 | -0.040 | -1.17% | 3.41 | 3.41 | 3.31 | 21,710.00 |
| Jul 19 2024 | 3.41 | 0.210 | 6.56% | 3.16 | 3.46 | 3.11 | 25,604.00 |
| Jul 18 2024 | 3.20 | -0.010 | -0.31% | 3.21 | 3.33 | 3.10 | 11,940.00 |
| Jul 17 2024 | 3.21 | 0.010 | 0.31% | 3.21 | 3.30 | 3.18 | 15,509.00 |
| Jul 16 2024 | 3.20 | -0.020 | -0.62% | 3.23 | 3.24 | 3.02 | 30,819.00 |
| Jul 15 2024 | 3.22 | 0.270 | 9.15% | 2.93 | 3.23 | 2.93 | 21,166.00 |
| Jul 14 2024 | 2.95 | 0.090 | 3.15% | 2.85 | 2.96 | 2.85 | 19,288.00 |
| Jul 13 2024 | 2.86 | 0.050 | 1.78% | 2.82 | 2.87 | 2.79 | 8,842.00 |
| Jul 12 2024 | 2.81 | 0.060 | 2.18% | 2.75 | 2.84 | 2.70 | 6,562.00 |
| Jul 11 2024 | 2.75 | -0.020 | -0.72% | 2.78 | 2.88 | 2.73 | 11,129.00 |
| Jul 10 2024 | 2.77 | 0.00 | 0.00% | 2.76 | 2.84 | 2.73 | 17,997.00 |
| Jul 09 2024 | 2.77 | 0.110 | 4.14% | 2.67 | 2.78 | 2.64 | 9,145.00 |
| Jul 08 2024 | 2.66 | 0.100 | 3.91% | 2.56 | 2.76 | 2.46 | 52,403.00 |
| Jul 07 2024 | 2.56 | -0.190 | -6.91% | 2.74 | 2.79 | 2.56 | 31,259.00 |
| Jul 06 2024 | 2.75 | 0.200 | 7.84% | 2.55 | 2.76 | 2.53 | 15,653.00 |
| Jul 05 2024 | 2.55 | -0.130 | -4.85% | 2.54 | 2.60 | 2.28 | 116,574.00 |
| Jul 04 2024 | 2.68 | -0.340 | -11.26% | 3.03 | 3.03 | 2.68 | 90,752.00 |
| Jul 03 2024 | 3.02 | -0.110 | -3.51% | 3.14 | 3.14 | 2.98 | 20,676.00 |
| Jul 02 2024 | 3.13 | -0.050 | -1.57% | 3.18 | 3.21 | 3.07 | 7,020.00 |
| Jul 01 2024 | 3.18 | -0.050 | -1.55% | 3.09 | 3.30 | 2.93 | 25,703.00 |
| Jun 30 2024 | 3.23 | 0.160 | 5.21% | 3.07 | 3.25 | 3.02 | 12,628.00 |
| Jun 29 2024 | 3.07 | -0.080 | -2.54% | 3.14 | 3.19 | 3.06 | 3,417.00 |
| Jun 28 2024 | 3.15 | -0.090 | -2.78% | 3.22 | 3.28 | 3.15 | 12,890.00 |
| Jun 27 2024 | 3.24 | 0.070 | 2.21% | 3.17 | 3.25 | 3.07 | 10,150.00 |
| Jun 26 2024 | 3.17 | -0.050 | -1.55% | 3.20 | 3.25 | 3.11 | 30,123.00 |
| Jun 25 2024 | 3.22 | 0.060 | 1.90% | 3.16 | 3.27 | 3.15 | 9,473.00 |
| Jun 24 2024 | 3.16 | 0.090 | 2.93% | 3.09 | 3.16 | 2.93 | 29,766.00 |
| Jun 23 2024 | 3.07 | -0.130 | -4.06% | 3.20 | 3.34 | 3.06 | 25,179.00 |
| Jun 22 2024 | 3.20 | 0.00 | 0.00% | 3.19 | 3.24 | 3.14 | 12,384.00 |
| Jun 21 2024 | 3.20 | 0.020 | 0.63% | 3.19 | 3.26 | 3.14 | 24,606.00 |
| Jun 20 2024 | 3.18 | 0.030 | 0.95% | 3.16 | 3.34 | 3.15 | 31,358.00 |
| Jun 19 2024 | 3.15 | 0.00 | 0.00% | 3.15 | 3.25 | 3.12 | 10,977.00 |
| Jun 18 2024 | 3.15 | -0.330 | -9.48% | 3.48 | 3.49 | 2.98 | 170,801.00 |
| Jun 17 2024 | 3.48 | -0.250 | -6.70% | 3.73 | 3.76 | 3.36 | 76,852.00 |
| Jun 16 2024 | 3.73 | 0.030 | 0.81% | 3.69 | 3.77 | 3.63 | 13,816.00 |
| Jun 15 2024 | 3.70 | 0.020 | 0.54% | 3.70 | 3.77 | 3.67 | 22,350.00 |
| Jun 14 2024 | 3.68 | -0.130 | -3.41% | 3.82 | 3.89 | 3.55 | 81,906.00 |
| Jun 13 2024 | 3.81 | -0.200 | -4.99% | 4.00 | 4.04 | 3.75 | 49,165.00 |
| Jun 12 2024 | 4.01 | 0.140 | 3.62% | 3.89 | 4.18 | 3.78 | 85,041.00 |
| Jun 11 2024 | 3.87 | -0.230 | -5.61% | 4.10 | 4.12 | 3.78 | 114,260.00 |
| Jun 10 2024 | 4.10 | -0.080 | -1.91% | 4.17 | 4.22 | 4.01 | 44,652.00 |
| Jun 09 2024 | 4.18 | 0.050 | 1.21% | 4.12 | 4.24 | 4.06 | 79,703.00 |
| Jun 08 2024 | 4.13 | -0.390 | -8.63% | 4.47 | 4.52 | 4.08 | 133,645.00 |
| Jun 07 2024 | 4.52 | -0.310 | -6.42% | 4.85 | 5.10 | 4.15 | 191,834.00 |
| Jun 06 2024 | 4.83 | -0.130 | -2.62% | 5.02 | 5.06 | 4.73 | 89,416.00 |
| Jun 05 2024 | 4.96 | -0.200 | -3.88% | 4.64 | 5.37 | 4.61 | 486,555.00 |
| Jun 04 2024 | 5.16 | 0.570 | 12.42% | 4.62 | 5.20 | 4.57 | 154,955.00 |
| Jun 03 2024 | 4.59 | -0.020 | -0.43% | 4.61 | 4.78 | 4.57 | 59,157.00 |
| Jun 02 2024 | 4.61 | -0.050 | -1.07% | 4.68 | 4.74 | 4.57 | 60,866.00 |
| Jun 01 2024 | 4.66 | -0.120 | -2.51% | 4.78 | 4.78 | 4.62 | 50,089.00 |
| May 31 2024 | 4.78 | -0.190 | -3.82% | 4.97 | 5.17 | 4.76 | 118,137.00 |
| May 30 2024 | 4.97 | 0.150 | 3.11% | 4.80 | 5.07 | 4.69 | 158,803.00 |
| May 29 2024 | 4.82 | 0.180 | 3.88% | 4.64 | 5.37 | 4.61 | 409,471.00 |
| May 28 2024 | 4.64 | 0.020 | 0.43% | 4.65 | 4.69 | 4.44 | 50,714.00 |
| May 27 2024 | 4.62 | 0.100 | 2.21% | 4.52 | 4.77 | 4.45 | 82,561.00 |
| May 26 2024 | 4.52 | -0.180 | -3.83% | 4.67 | 4.72 | 4.48 | 60,053.00 |
| May 25 2024 | 4.70 | 0.360 | 8.29% | 4.38 | 4.84 | 4.38 | 89,589.00 |
| May 24 2024 | 4.34 | 0.010 | 0.23% | 4.33 | 4.40 | 4.14 | 33,715.00 |
| May 23 2024 | 4.33 | -0.100 | -2.26% | 4.47 | 4.52 | 4.10 | 72,509.00 |
| May 22 2024 | 4.43 | -0.140 | -3.06% | 4.56 | 4.57 | 4.34 | 81,776.00 |
| May 21 2024 | 4.57 | 0.010 | 0.22% | 4.56 | 4.64 | 4.44 | 101,924.00 |
| May 20 2024 | 4.56 | 0.450 | 10.95% | 4.12 | 4.99 | 4.04 | 134,817.00 |
| May 19 2024 | 4.11 | -0.230 | -5.30% | 4.34 | 4.39 | 4.10 | 20,134.00 |
| May 18 2024 | 4.34 | -0.030 | -0.69% | 4.35 | 4.43 | 4.26 | 132,872.00 |
| May 17 2024 | 4.37 | 0.280 | 6.85% | 4.09 | 4.47 | 4.08 | 59,405.00 |
| May 16 2024 | 4.09 | -0.270 | -6.19% | 4.35 | 4.38 | 4.05 | 43,874.00 |
| May 15 2024 | 4.36 | 0.320 | 7.92% | 4.06 | 4.38 | 4.00 | 51,136.00 |
| May 14 2024 | 4.04 | -0.110 | -2.65% | 4.16 | 4.24 | 4.02 | 38,083.00 |
| May 13 2024 | 4.15 | 0.030 | 0.73% | 4.45 | 4.57 | 3.93 | 23,450.00 |
| May 12 2024 | 4.12 | -0.080 | -1.90% | 4.21 | 4.26 | 4.11 | 7,666.00 |
| May 11 2024 | 4.20 | -0.120 | -2.78% | 4.33 | 4.40 | 4.20 | 10,791.00 |
| May 10 2024 | 4.32 | -0.380 | -8.09% | 4.63 | 4.70 | 4.27 | 54,010.00 |
| May 09 2024 | 4.70 | 0.370 | 8.55% | 4.34 | 5.07 | 4.26 | 35,210.00 |
| May 08 2024 | 4.33 | 0.080 | 1.88% | 4.24 | 4.51 | 4.14 | 17,903.00 |
| May 07 2024 | 4.25 | -0.050 | -1.16% | 4.30 | 4.41 | 4.22 | 20,932.00 |
| May 06 2024 | 4.30 | -0.130 | -2.93% | 4.45 | 4.57 | 4.28 | 9,755.00 |
| May 05 2024 | 4.43 | 0.050 | 1.14% | 4.33 | 4.62 | 4.24 | 27,925.00 |
| May 04 2024 | 4.38 | -0.030 | -0.68% | 4.39 | 4.46 | 4.35 | 14,739.00 |
| May 03 2024 | 4.41 | 0.250 | 6.01% | 4.15 | 4.44 | 4.12 | 31,894.00 |
| May 02 2024 | 4.16 | 0.120 | 2.97% | 3.96 | 4.20 | 3.92 | 16,606.00 |
| May 01 2024 | 4.04 | -0.010 | -0.25% | 4.02 | 4.11 | 3.73 | 57,125.00 |
| Apr 30 2024 | 4.05 | -0.250 | -5.81% | 4.28 | 4.36 | 3.88 | 23,921.00 |
| Apr 29 2024 | 4.30 | -0.050 | -1.15% | 4.71 | 4.80 | 4.13 | 18,734.00 |
| Apr 28 2024 | 4.35 | -0.050 | -1.14% | 4.43 | 4.50 | 4.33 | 6,441.00 |
| Apr 27 2024 | 4.40 | 0.090 | 2.09% | 4.21 | 4.40 | 4.12 | 13,604.00 |
| Apr 26 2024 | 4.31 | -0.120 | -2.71% | 4.40 | 4.44 | 4.27 | 22,112.00 |
| Apr 25 2024 | 4.43 | 0.050 | 1.14% | 4.40 | 4.51 | 4.24 | 32,932.00 |
| Apr 24 2024 | 4.38 | -0.310 | -6.61% | 4.73 | 4.93 | 4.34 | 62,489.00 |
| Apr 23 2024 | 4.69 | -0.030 | -0.64% | 4.71 | 4.80 | 4.59 | 32,623.00 |
| Apr 22 2024 | 4.72 | 0.140 | 3.06% | 4.30 | 4.78 | 3.97 | 89,296.00 |
| Apr 21 2024 | 4.58 | -0.170 | -3.58% | 4.74 | 4.81 | 4.50 | 38,355.00 |
| Apr 20 2024 | 4.75 | 0.430 | 9.95% | 4.39 | 4.80 | 4.32 | 57,285.00 |
