Register for real-time alerts, custom portfolio, and market movers
BADGERUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 3.46 | 0.080 | 2.31% | 3.35 | 3.46 | 3.28 | 2,600.00 |
| Jul 20 2024 | 3.38 | -0.030 | -0.97% | 3.40 | 3.40 | 3.32 | 261.00 |
| Jul 19 2024 | 3.42 | 0.260 | 8.24% | 3.17 | 3.44 | 3.13 | 1,732.00 |
| Jul 18 2024 | 3.16 | -0.070 | -2.14% | 3.23 | 3.32 | 3.13 | 2,749.00 |
| Jul 17 2024 | 3.22 | 0.040 | 1.26% | 3.21 | 3.29 | 3.20 | 3,832.00 |
| Jul 16 2024 | 3.18 | -0.030 | -1.03% | 3.23 | 3.24 | 3.03 | 3,722.00 |
| Jul 15 2024 | 3.22 | 0.260 | 8.94% | 2.98 | 3.22 | 2.98 | 2,177.00 |
| Jul 14 2024 | 2.95 | 0.080 | 2.86% | 2.91 | 2.95 | 2.88 | 821.00 |
| Jul 13 2024 | 2.87 | 0.120 | 4.29% | 2.82 | 2.87 | 2.80 | 593.00 |
| Jul 12 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0.00 |
| Jul 11 2024 | 2.75 | -0.020 | -0.54% | 2.84 | 2.88 | 2.75 | 1,182.00 |
| Jul 10 2024 | 2.77 | 0.00 | 0.00% | 2.75 | 2.83 | 2.75 | 731.00 |
| Jul 09 2024 | 2.77 | 0.100 | 3.79% | 2.72 | 2.77 | 2.72 | 341.00 |
| Jul 08 2024 | 2.67 | 0.070 | 2.70% | 2.49 | 2.75 | 2.46 | 4,409.00 |
| Jul 07 2024 | 2.60 | -0.140 | -4.94% | 2.73 | 2.78 | 2.60 | 3,353.00 |
| Jul 06 2024 | 2.73 | 0.190 | 7.43% | 2.53 | 2.75 | 2.53 | 1,390.00 |
| Jul 05 2024 | 2.54 | -0.050 | -1.97% | 2.60 | 2.60 | 2.30 | 19,666.00 |
| Jul 04 2024 | 2.59 | -0.430 | -14.28% | 2.95 | 2.95 | 2.59 | 6,523.00 |
| Jul 03 2024 | 3.03 | -0.100 | -3.17% | 3.09 | 3.09 | 3.01 | 189.00 |
| Jul 02 2024 | 3.13 | -0.100 | -3.01% | 3.19 | 3.19 | 3.09 | 868.00 |
| Jul 01 2024 | 3.22 | -0.010 | -0.25% | 3.29 | 3.29 | 3.21 | 717.00 |
| Jun 30 2024 | 3.23 | 0.160 | 5.25% | 3.03 | 3.23 | 3.03 | 423.00 |
| Jun 29 2024 | 3.07 | -0.100 | -3.00% | 3.18 | 3.18 | 3.06 | 345.00 |
| Jun 28 2024 | 3.16 | -0.040 | -1.34% | 3.23 | 3.26 | 3.16 | 1,754.00 |
| Jun 27 2024 | 3.21 | 0.070 | 2.26% | 3.13 | 3.23 | 3.09 | 1,282.00 |
| Jun 26 2024 | 3.14 | -0.100 | -3.12% | 3.15 | 3.15 | 3.13 | 336.00 |
| Jun 25 2024 | 3.24 | 0.190 | 6.10% | 3.19 | 3.24 | 3.15 | 601.00 |
| Jun 24 2024 | 3.05 | -0.030 | -0.81% | 3.02 | 3.09 | 2.94 | 3,231.00 |
| Jun 23 2024 | 3.08 | -0.160 | -4.89% | 3.25 | 3.30 | 3.06 | 809.00 |
| Jun 22 2024 | 3.23 | 0.030 | 0.97% | 3.19 | 3.23 | 3.15 | 1,049.00 |
| Jun 21 2024 | 3.20 | -0.090 | -2.79% | 3.26 | 3.26 | 3.16 | 777.00 |
| Jun 20 2024 | 3.30 | 0.080 | 2.49% | 3.24 | 3.30 | 3.24 | 426.00 |
| Jun 19 2024 | 3.22 | 0.070 | 2.16% | 3.21 | 3.23 | 3.14 | 1,863.00 |
| Jun 18 2024 | 3.15 | -0.340 | -9.62% | 3.41 | 3.41 | 2.99 | 14,366.00 |
| Jun 17 2024 | 3.48 | -0.280 | -7.49% | 3.65 | 3.67 | 3.38 | 1,692.00 |
| Jun 16 2024 | 3.76 | 0.070 | 2.03% | 3.66 | 3.76 | 3.66 | 427.00 |
| Jun 15 2024 | 3.69 | 0.00 | 0.14% | 3.68 | 3.74 | 3.68 | 163.00 |
| Jun 14 2024 | 3.68 | -0.120 | -3.18% | 3.81 | 3.89 | 3.56 | 5,103.00 |
| Jun 13 2024 | 3.81 | -0.200 | -5.04% | 3.88 | 3.96 | 3.76 | 3,711.00 |
| Jun 12 2024 | 4.01 | 0.110 | 2.74% | 3.87 | 4.14 | 3.85 | 3,095.00 |
| Jun 11 2024 | 3.90 | -0.190 | -4.55% | 4.00 | 4.03 | 3.80 | 1,881.00 |
| Jun 10 2024 | 4.09 | -0.120 | -2.81% | 4.12 | 4.19 | 4.08 | 670.00 |
| Jun 09 2024 | 4.20 | 0.100 | 2.46% | 4.07 | 4.20 | 4.07 | 1,470.00 |
| Jun 08 2024 | 4.10 | -0.400 | -8.94% | 4.49 | 4.50 | 4.10 | 1,811.00 |
| Jun 07 2024 | 4.51 | -0.340 | -6.92% | 4.84 | 5.08 | 4.14 | 20,665.00 |
| Jun 06 2024 | 4.84 | -0.100 | -2.10% | 5.03 | 5.03 | 4.83 | 1,861.00 |
| Jun 05 2024 | 4.95 | -0.240 | -4.56% | 5.17 | 5.34 | 4.93 | 10,025.00 |
| Jun 04 2024 | 5.18 | 0.560 | 12.12% | 4.59 | 5.20 | 4.58 | 10,964.00 |
| Jun 03 2024 | 4.62 | 0.020 | 0.46% | 4.71 | 4.78 | 4.60 | 942.00 |
| Jun 02 2024 | 4.60 | -0.120 | -2.62% | 4.72 | 4.72 | 4.60 | 518.00 |
| Jun 01 2024 | 4.72 | -0.060 | -1.17% | 4.74 | 4.74 | 4.62 | 1,071.00 |
| May 31 2024 | 4.78 | -0.220 | -4.36% | 4.94 | 5.16 | 4.78 | 4,938.00 |
| May 30 2024 | 5.00 | 0.180 | 3.80% | 4.81 | 5.06 | 4.73 | 6,130.00 |
| May 29 2024 | 4.82 | 0.180 | 3.86% | 4.64 | 5.36 | 4.62 | 23,259.00 |
| May 28 2024 | 4.64 | -0.020 | -0.43% | 4.50 | 4.67 | 4.50 | 414.00 |
| May 27 2024 | 4.66 | 0.130 | 2.87% | 4.52 | 4.70 | 4.47 | 2,961.00 |
| May 26 2024 | 4.53 | -0.210 | -4.47% | 4.65 | 4.70 | 4.53 | 1,936.00 |
| May 25 2024 | 4.74 | 0.380 | 8.82% | 4.39 | 4.83 | 4.39 | 4,120.00 |
| May 24 2024 | 4.35 | 0.020 | 0.51% | 4.33 | 4.35 | 4.23 | 861.00 |
| May 23 2024 | 4.33 | -0.140 | -3.11% | 4.44 | 4.47 | 4.13 | 3,935.00 |
| May 22 2024 | 4.47 | -0.070 | -1.63% | 4.57 | 4.57 | 4.35 | 1,280.00 |
| May 21 2024 | 4.55 | -0.020 | -0.42% | 4.59 | 4.61 | 4.51 | 2,229.00 |
| May 20 2024 | 4.56 | 0.460 | 11.10% | 4.04 | 4.59 | 4.04 | 1,320.00 |
| May 19 2024 | 4.11 | -0.240 | -5.41% | 4.32 | 4.33 | 4.11 | 129.00 |
| May 18 2024 | 4.34 | -0.010 | -0.21% | 4.35 | 4.41 | 4.30 | 496.00 |
| May 17 2024 | 4.35 | 0.270 | 6.51% | 4.08 | 4.44 | 4.08 | 2,123.00 |
| May 16 2024 | 4.09 | -0.260 | -6.07% | 4.37 | 4.37 | 4.06 | 1,904.00 |
| May 15 2024 | 4.35 | 0.310 | 7.75% | 4.06 | 4.38 | 4.02 | 1,888.00 |
| May 14 2024 | 4.04 | -0.120 | -2.84% | 4.12 | 4.22 | 4.02 | 1,467.00 |
| May 13 2024 | 4.16 | -0.060 | -1.35% | 4.08 | 4.29 | 3.97 | 1,446.00 |
| May 12 2024 | 4.21 | 0.00 | 0.05% | 4.21 | 4.21 | 4.19 | 266.00 |
| May 11 2024 | 4.21 | -0.110 | -2.57% | 4.33 | 4.36 | 4.21 | 714.00 |
| May 10 2024 | 4.32 | -0.390 | -8.20% | 4.67 | 4.70 | 4.28 | 3,251.00 |
| May 09 2024 | 4.71 | 0.390 | 9.03% | 4.33 | 5.07 | 4.27 | 3,663.00 |
| May 08 2024 | 4.32 | 0.020 | 0.37% | 4.22 | 4.51 | 4.16 | 1,099.00 |
| May 07 2024 | 4.30 | 0.00 | -0.05% | 4.28 | 4.40 | 4.26 | 438.00 |
| May 06 2024 | 4.30 | -0.150 | -3.26% | 4.47 | 4.55 | 4.30 | 966.00 |
| May 05 2024 | 4.45 | 0.070 | 1.62% | 4.29 | 4.55 | 4.28 | 393.00 |
| May 04 2024 | 4.38 | -0.050 | -1.11% | 4.40 | 4.44 | 4.35 | 3,047.00 |
| May 03 2024 | 4.43 | 0.260 | 6.22% | 4.14 | 4.43 | 4.14 | 949.00 |
| May 02 2024 | 4.17 | 0.160 | 3.99% | 3.98 | 4.17 | 3.98 | 500.00 |
| May 01 2024 | 4.01 | -0.040 | -0.94% | 4.01 | 4.05 | 3.77 | 766.00 |
| Apr 30 2024 | 4.05 | -0.150 | -3.64% | 4.35 | 4.35 | 3.91 | 1,376.00 |
| Apr 29 2024 | 4.20 | -0.100 | -2.42% | 4.34 | 4.35 | 4.14 | 1,135.00 |
| Apr 28 2024 | 4.30 | -0.070 | -1.53% | 4.42 | 4.44 | 4.30 | 407.00 |
| Apr 27 2024 | 4.37 | 0.010 | 0.30% | 4.32 | 4.37 | 4.11 | 1,234.00 |
| Apr 26 2024 | 4.36 | -0.090 | -1.91% | 4.39 | 4.43 | 4.32 | 162.00 |
| Apr 25 2024 | 4.44 | 0.080 | 1.79% | 4.42 | 4.51 | 4.25 | 2,222.00 |
| Apr 24 2024 | 4.36 | -0.310 | -6.63% | 4.73 | 4.82 | 4.36 | 834.00 |
| Apr 23 2024 | 4.67 | -0.050 | -0.95% | 4.77 | 4.79 | 4.63 | 713.00 |
