Register for real-time alerts, custom portfolio, and market movers
BADGERBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.00006776 | 0.00000100 | 1.50% | 0.00006660 | 0.00006839 | 0.00006514 | 7,379.00 |
| May 27 2024 | 0.00006667 | 0.00000022 | 0.33% | 0.00006589 | 0.00006763 | 0.00006522 | 15,880.00 |
| May 26 2024 | 0.00006645 | -0.00000200 | -2.93% | 0.00006781 | 0.00006820 | 0.00006561 | 20,087.00 |
| May 25 2024 | 0.00006820 | 0.00000500 | 7.85% | 0.00006390 | 0.00006990 | 0.00006390 | 11,020.00 |
| May 24 2024 | 0.00006369 | -0.00000011 | -0.17% | 0.00006425 | 0.00006476 | 0.00006210 | 14,415.00 |
| May 23 2024 | 0.00006380 | -0.00000051 | -0.79% | 0.00006430 | 0.00006467 | 0.00006190 | 12,741.00 |
| May 22 2024 | 0.00006431 | -0.00000080 | -1.23% | 0.00006496 | 0.00006496 | 0.00006247 | 7,498.00 |
| May 21 2024 | 0.00006511 | 0.00000100 | 1.57% | 0.00006430 | 0.00006577 | 0.00006329 | 4,744.00 |
| May 20 2024 | 0.00006367 | 0.00000200 | 3.22% | 0.00006223 | 0.00006589 | 0.00006116 | 7,915.00 |
| May 19 2024 | 0.00006213 | -0.00000300 | -4.64% | 0.00006473 | 0.00006516 | 0.00006187 | 4,062.00 |
| May 18 2024 | 0.00006471 | -0.00000079 | -1.21% | 0.00006490 | 0.00006589 | 0.00006384 | 2,604.00 |
| May 17 2024 | 0.00006550 | 0.00000300 | 4.78% | 0.00006292 | 0.00006642 | 0.00006217 | 7,904.00 |
| May 16 2024 | 0.00006281 | -0.00000300 | -4.58% | 0.00006550 | 0.00006629 | 0.00006160 | 17,502.00 |
| May 15 2024 | 0.00006550 | -0.00000011 | -0.17% | 0.00006600 | 0.00006699 | 0.00006438 | 19,934.00 |
| May 14 2024 | 0.00006561 | -0.00000039 | -0.59% | 0.00006622 | 0.00006815 | 0.00006536 | 2,961.00 |
| May 13 2024 | 0.00006600 | -0.00000100 | -1.49% | 0.00006700 | 0.00006786 | 0.00006482 | 3,525.00 |
| May 12 2024 | 0.00006710 | -0.00000200 | -2.89% | 0.00006923 | 0.00006949 | 0.00006710 | 19,171.00 |
| May 11 2024 | 0.00006919 | -0.00000200 | -2.81% | 0.00007163 | 0.00007220 | 0.00006919 | 3,543.00 |
| May 10 2024 | 0.00007106 | -0.00000400 | -5.34% | 0.00007400 | 0.00007460 | 0.00007041 | 8,468.00 |
| May 09 2024 | 0.00007494 | 0.00000400 | 5.65% | 0.00007050 | 0.00007526 | 0.00006988 | 44,838.00 |
| May 08 2024 | 0.00007074 | 0.00000300 | 4.42% | 0.00006770 | 0.00007228 | 0.00006665 | 3,642.00 |
| May 07 2024 | 0.00006785 | -0.00000023 | -0.34% | 0.00006820 | 0.00006861 | 0.00006724 | 2,704.00 |
| May 06 2024 | 0.00006808 | -0.00000100 | -1.44% | 0.00006940 | 0.00006970 | 0.00006749 | 6,378.00 |
| May 05 2024 | 0.00006940 | 0.00000073 | 1.06% | 0.00006835 | 0.00007100 | 0.00006749 | 3,674.00 |
| May 04 2024 | 0.00006867 | -0.00000100 | -1.43% | 0.00006990 | 0.00006992 | 0.00006841 | 1,261.00 |
| May 03 2024 | 0.00006995 | -0.00000055 | -0.78% | 0.00007031 | 0.00007106 | 0.00006986 | 3,081.00 |
| May 02 2024 | 0.00007050 | 0.00000100 | 1.44% | 0.00006887 | 0.00007079 | 0.00006855 | 4,902.00 |
| May 01 2024 | 0.00006940 | 0.00000200 | 2.99% | 0.00006667 | 0.00006983 | 0.00006577 | 8,558.00 |
| Apr 30 2024 | 0.00006698 | -0.00000023 | -0.34% | 0.00006736 | 0.00006742 | 0.00006412 | 6,893.00 |
| Apr 29 2024 | 0.00006721 | -0.00000099 | -1.45% | 0.00006830 | 0.00006854 | 0.00006644 | 5,374.00 |
| Apr 28 2024 | 0.00006820 | -0.00000060 | -0.87% | 0.00006943 | 0.00007016 | 0.00006783 | 3,015.00 |
| Apr 27 2024 | 0.00006880 | 0.00000100 | 1.48% | 0.00006755 | 0.00006941 | 0.00006555 | 5,445.00 |
| Apr 26 2024 | 0.00006755 | -0.00000100 | -1.46% | 0.00006851 | 0.00006864 | 0.00006691 | 9,359.00 |
| Apr 25 2024 | 0.00006861 | 0.00000000 | 0.00% | 0.00006873 | 0.00006978 | 0.00006647 | 6,237.00 |
| Apr 24 2024 | 0.00006861 | -0.00000200 | -2.83% | 0.00007079 | 0.00007238 | 0.00006812 | 6,303.00 |
| Apr 23 2024 | 0.00007068 | 0.00000019 | 0.27% | 0.00007032 | 0.00007147 | 0.00006951 | 2,566.00 |
| Apr 22 2024 | 0.00007049 | -0.00000003 | -0.04% | 0.00007131 | 0.00007200 | 0.00007007 | 6,169.00 |
| Apr 21 2024 | 0.00007052 | -0.00000300 | -4.11% | 0.00007269 | 0.00007379 | 0.00006996 | 10,862.00 |
| Apr 20 2024 | 0.00007302 | 0.00000500 | 7.31% | 0.00006860 | 0.00007361 | 0.00006813 | 5,266.00 |
| Apr 19 2024 | 0.00006843 | 0.00000001 | 0.01% | 0.00006825 | 0.00006961 | 0.00006618 | 10,001.00 |
| Apr 18 2024 | 0.00006842 | 0.00000013 | 0.19% | 0.00006830 | 0.00006908 | 0.00006696 | 9,837.00 |
| Apr 17 2024 | 0.00006829 | 0.00000058 | 0.86% | 0.00006699 | 0.00006959 | 0.00006595 | 7,814.00 |
| Apr 16 2024 | 0.00006771 | 0.00000092 | 1.38% | 0.00006660 | 0.00006819 | 0.00006511 | 13,034.00 |
| Apr 15 2024 | 0.00006679 | 0.00000080 | 1.21% | 0.00006543 | 0.00006897 | 0.00006442 | 20,501.00 |
| Apr 14 2024 | 0.00006599 | 0.00000400 | 6.50% | 0.00006106 | 0.00006668 | 0.00005992 | 23,096.00 |
| Apr 13 2024 | 0.00006150 | -0.00000700 | -10.28% | 0.00006751 | 0.00006913 | 0.00005110 | 60,045.00 |
| Apr 12 2024 | 0.00006810 | -0.00001500 | -17.96% | 0.00008397 | 0.00008405 | 0.00006175 | 37,576.00 |
| Apr 11 2024 | 0.00008352 | -0.00000200 | -2.34% | 0.00008593 | 0.00008689 | 0.00008253 | 11,567.00 |
| Apr 10 2024 | 0.00008565 | -0.00000300 | -3.37% | 0.00008939 | 0.00008984 | 0.00008351 | 19,386.00 |
| Apr 09 2024 | 0.00008911 | -0.00000400 | -4.31% | 0.00009315 | 0.00009460 | 0.00008892 | 9,110.00 |
| Apr 08 2024 | 0.00009281 | 0.00000300 | 3.36% | 0.00008912 | 0.00009361 | 0.00008668 | 10,360.00 |
| Apr 07 2024 | 0.00008939 | -0.00000068 | -0.75% | 0.00008922 | 0.00009118 | 0.00008811 | 4,477.00 |
| Apr 06 2024 | 0.00009007 | 0.00000022 | 0.24% | 0.00008956 | 0.00009171 | 0.00008896 | 8,442.00 |
| Apr 05 2024 | 0.00008985 | -0.00000200 | -2.18% | 0.00009129 | 0.00009220 | 0.00008780 | 4,623.00 |
| Apr 04 2024 | 0.00009164 | 0.00000100 | 1.11% | 0.00009029 | 0.00009502 | 0.00008952 | 9,781.00 |
| Apr 03 2024 | 0.00009029 | -0.00000800 | -8.12% | 0.00009840 | 0.00009885 | 0.00008835 | 38,693.00 |
| Apr 02 2024 | 0.00009850 | 0.00000057 | 0.58% | 0.00009787 | 0.00010575 | 0.00009419 | 35,241.00 |
| Apr 01 2024 | 0.00009793 | -0.00000200 | -2.00% | 0.00009977 | 0.00009977 | 0.00008812 | 32,088.00 |
| Mar 31 2024 | 0.00010024 | 0.00000200 | 2.05% | 0.00009771 | 0.00010318 | 0.00009723 | 8,358.00 |
| Mar 30 2024 | 0.00009776 | -0.00000400 | -3.94% | 0.00010113 | 0.00010230 | 0.00009717 | 6,525.00 |
| Mar 29 2024 | 0.00010155 | -0.00000300 | -2.86% | 0.00010395 | 0.00010412 | 0.00009998 | 23,285.00 |
| Mar 28 2024 | 0.00010477 | -0.00000200 | -1.87% | 0.00010702 | 0.00010706 | 0.00010163 | 17,413.00 |
| Mar 27 2024 | 0.00010679 | -0.00000500 | -4.49% | 0.00011139 | 0.00011171 | 0.00010587 | 17,006.00 |
| Mar 26 2024 | 0.00011135 | -0.00000600 | -5.12% | 0.00011739 | 0.00012545 | 0.00011075 | 28,636.00 |
| Mar 25 2024 | 0.00011725 | -0.00002300 | -16.45% | 0.00014129 | 0.00015599 | 0.00011601 | 82,978.00 |
| Mar 24 2024 | 0.00013984 | 0.00000300 | 2.20% | 0.00013706 | 0.00014975 | 0.00012839 | 559,003.00 |
| Mar 23 2024 | 0.00013645 | 0.00005200 | 61.88% | 0.00008425 | 0.00014674 | 0.00008258 | 247,609.00 |
| Mar 22 2024 | 0.00008403 | 0.00000700 | 9.08% | 0.00007734 | 0.00008554 | 0.00007618 | 23,584.00 |
| Mar 21 2024 | 0.00007708 | 0.00000500 | 6.92% | 0.00007265 | 0.00007769 | 0.00007243 | 11,809.00 |
| Mar 20 2024 | 0.00007221 | 0.00000200 | 2.84% | 0.00007043 | 0.00007325 | 0.00006888 | 7,403.00 |
| Mar 19 2024 | 0.00007047 | -0.00000100 | -1.40% | 0.00007193 | 0.00007505 | 0.00006704 | 23,715.00 |
| Mar 18 2024 | 0.00007156 | -0.00000300 | -4.01% | 0.00007490 | 0.00007603 | 0.00007081 | 25,290.00 |
| Mar 17 2024 | 0.00007476 | -0.00000019 | -0.25% | 0.00007506 | 0.00007569 | 0.00007227 | 14,762.00 |
| Mar 16 2024 | 0.00007495 | -0.00000300 | -3.84% | 0.00007787 | 0.00007899 | 0.00007227 | 12,576.00 |
| Mar 15 2024 | 0.00007803 | -0.00000700 | -8.28% | 0.00008171 | 0.00008230 | 0.00007593 | 26,428.00 |
| Mar 14 2024 | 0.00008453 | 0.00000000 | 0.00% | 0.00008453 | 0.00008453 | 0.00008453 | 0.00 |
| Mar 13 2024 | 0.00008453 | -0.00000026 | -0.31% | 0.00008438 | 0.00008753 | 0.00008204 | 47,053.00 |
| Mar 12 2024 | 0.00008479 | -0.00000004 | -0.05% | 0.00008492 | 0.00008810 | 0.00008106 | 16,257.00 |
| Mar 11 2024 | 0.00008483 | -0.00000025 | -0.29% | 0.00008537 | 0.00008678 | 0.00008225 | 42,234.00 |
| Mar 10 2024 | 0.00008508 | -0.00000096 | -1.12% | 0.00008684 | 0.00008758 | 0.00008217 | 18,048.00 |
| Mar 09 2024 | 0.00008604 | -0.00000047 | -0.54% | 0.00008633 | 0.00008880 | 0.00008525 | 44,557.00 |
| Mar 08 2024 | 0.00008651 | 0.00000300 | 3.58% | 0.00008388 | 0.00008770 | 0.00007952 | 22,802.00 |
| Mar 07 2024 | 0.00008387 | 0.00000300 | 3.70% | 0.00008056 | 0.00008425 | 0.00007847 | 8,595.00 |
| Mar 06 2024 | 0.00008100 | -0.00000034 | -0.42% | 0.00008140 | 0.00008243 | 0.00007745 | 15,929.00 |
| Mar 05 2024 | 0.00008134 | -0.00000800 | -8.93% | 0.00008922 | 0.00009723 | 0.00007914 | 62,904.00 |
| Mar 04 2024 | 0.00008956 | 0.00000200 | 2.29% | 0.00008720 | 0.00009879 | 0.00008661 | 61,266.00 |
| Mar 03 2024 | 0.00008750 | -0.00000700 | -7.42% | 0.00009400 | 0.00009513 | 0.00008670 | 28,908.00 |
| Mar 02 2024 | 0.00009432 | 0.00000400 | 4.44% | 0.00009028 | 0.00011271 | 0.00008748 | 117,890.00 |
| Mar 01 2024 | 0.00009009 | 0.00001600 | 21.52% | 0.00007427 | 0.00009886 | 0.00007406 | 209,625.00 |
| Feb 29 2024 | 0.00007435 | 0.00000200 | 2.75% | 0.00007270 | 0.00007499 | 0.00007177 | 18,510.00 |
