Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BADGERUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 12 2024 | 2.81 | 0.060 | 2.18% | 2.74 | 2.84 | 2.70 | 6,391.00 |
| Jul 11 2024 | 2.75 | -0.030 | -1.08% | 2.77 | 2.88 | 2.73 | 9,946.00 |
| Jul 10 2024 | 2.78 | 0.020 | 0.72% | 2.77 | 2.84 | 2.73 | 17,267.00 |
| Jul 09 2024 | 2.76 | 0.090 | 3.37% | 2.66 | 2.78 | 2.64 | 8,814.00 |
| Jul 08 2024 | 2.67 | 0.100 | 3.89% | 2.59 | 2.76 | 2.46 | 47,719.00 |
| Jul 07 2024 | 2.57 | -0.180 | -6.55% | 2.74 | 2.79 | 2.56 | 27,906.00 |
| Jul 06 2024 | 2.75 | 0.200 | 7.84% | 2.55 | 2.76 | 2.53 | 14,567.00 |
| Jul 05 2024 | 2.55 | -0.050 | -1.92% | 2.60 | 2.60 | 2.28 | 96,982.00 |
| Jul 04 2024 | 2.60 | -0.420 | -13.91% | 3.03 | 3.03 | 2.59 | 84,801.00 |
| Jul 03 2024 | 3.02 | -0.100 | -3.21% | 3.13 | 3.14 | 2.98 | 20,553.00 |
| Jul 02 2024 | 3.12 | -0.060 | -1.89% | 3.18 | 3.21 | 3.07 | 6,007.00 |
| Jul 01 2024 | 3.18 | -0.060 | -1.85% | 3.24 | 3.30 | 3.18 | 15,239.00 |
| Jun 30 2024 | 3.24 | 0.170 | 5.54% | 3.10 | 3.25 | 3.02 | 12,205.00 |
| Jun 29 2024 | 3.07 | -0.070 | -2.23% | 3.16 | 3.19 | 3.07 | 3,152.00 |
| Jun 28 2024 | 3.14 | -0.080 | -2.48% | 3.22 | 3.28 | 3.14 | 11,221.00 |
| Jun 27 2024 | 3.22 | 0.050 | 1.58% | 3.15 | 3.25 | 3.09 | 8,637.00 |
| Jun 26 2024 | 3.17 | -0.050 | -1.55% | 3.23 | 3.24 | 3.11 | 12,010.00 |
| Jun 25 2024 | 3.22 | 0.060 | 1.90% | 3.16 | 3.27 | 3.15 | 8,872.00 |
| Jun 24 2024 | 3.16 | 0.070 | 2.27% | 3.08 | 3.16 | 2.93 | 26,730.00 |
| Jun 23 2024 | 3.09 | -0.110 | -3.44% | 3.20 | 3.34 | 3.06 | 24,395.00 |
| Jun 22 2024 | 3.20 | 0.00 | 0.00% | 3.19 | 3.24 | 3.14 | 11,337.00 |
| Jun 21 2024 | 3.20 | 0.020 | 0.63% | 3.19 | 3.26 | 3.14 | 23,829.00 |
| Jun 20 2024 | 3.18 | 0.030 | 0.95% | 3.16 | 3.34 | 3.15 | 30,932.00 |
| Jun 19 2024 | 3.15 | -0.010 | -0.32% | 3.15 | 3.25 | 3.12 | 9,193.00 |
| Jun 18 2024 | 3.16 | -0.320 | -9.20% | 3.48 | 3.48 | 2.98 | 153,922.00 |
| Jun 17 2024 | 3.48 | -0.250 | -6.70% | 3.73 | 3.76 | 3.36 | 37,689.00 |
| Jun 16 2024 | 3.73 | 0.040 | 1.08% | 3.69 | 3.77 | 3.63 | 13,389.00 |
| Jun 15 2024 | 3.69 | 0.010 | 0.27% | 3.70 | 3.77 | 3.67 | 22,413.00 |
| Jun 14 2024 | 3.68 | -0.120 | -3.16% | 3.82 | 3.89 | 3.55 | 75,787.00 |
| Jun 13 2024 | 3.80 | -0.210 | -5.24% | 4.00 | 4.04 | 3.75 | 45,302.00 |
| Jun 12 2024 | 4.01 | 0.140 | 3.62% | 3.88 | 4.18 | 3.78 | 81,945.00 |
| Jun 11 2024 | 3.87 | -0.210 | -5.15% | 4.09 | 4.12 | 3.79 | 112,195.00 |
| Jun 10 2024 | 4.08 | -0.100 | -2.39% | 4.17 | 4.22 | 4.02 | 29,237.00 |
| Jun 09 2024 | 4.18 | 0.050 | 1.21% | 4.12 | 4.24 | 4.06 | 78,232.00 |
| Jun 08 2024 | 4.13 | -0.380 | -8.43% | 4.49 | 4.52 | 4.08 | 132,032.00 |
| Jun 07 2024 | 4.51 | -0.330 | -6.82% | 4.85 | 5.10 | 4.15 | 171,318.00 |
| Jun 06 2024 | 4.84 | -0.150 | -3.01% | 5.00 | 5.06 | 4.73 | 87,523.00 |
| Jun 05 2024 | 4.99 | -0.200 | -3.85% | 5.18 | 5.36 | 4.91 | 152,252.00 |
| Jun 04 2024 | 5.19 | 0.600 | 13.07% | 4.62 | 5.21 | 4.57 | 148,825.00 |
| Jun 03 2024 | 4.59 | -0.020 | -0.43% | 4.61 | 4.78 | 4.57 | 58,214.00 |
| Jun 02 2024 | 4.61 | -0.070 | -1.50% | 4.68 | 4.74 | 4.57 | 60,347.00 |
| Jun 01 2024 | 4.68 | -0.080 | -1.68% | 4.77 | 4.78 | 4.62 | 49,017.00 |
| May 31 2024 | 4.76 | -0.210 | -4.23% | 4.96 | 5.17 | 4.76 | 113,251.00 |
| May 30 2024 | 4.97 | 0.160 | 3.33% | 4.81 | 5.07 | 4.69 | 152,672.00 |
| May 29 2024 | 4.81 | 0.180 | 3.89% | 4.64 | 5.37 | 4.61 | 386,691.00 |
| May 28 2024 | 4.63 | 0.010 | 0.22% | 4.64 | 4.69 | 4.44 | 51,769.00 |
| May 27 2024 | 4.62 | 0.100 | 2.21% | 4.53 | 4.75 | 4.46 | 53,871.00 |
| May 26 2024 | 4.52 | -0.220 | -4.64% | 4.66 | 4.72 | 4.48 | 60,117.00 |
| May 25 2024 | 4.74 | 0.380 | 8.72% | 4.38 | 4.84 | 4.38 | 90,497.00 |
| May 24 2024 | 4.36 | 0.020 | 0.46% | 4.33 | 4.40 | 4.14 | 32,857.00 |
| May 23 2024 | 4.34 | -0.110 | -2.47% | 4.46 | 4.52 | 4.10 | 68,687.00 |
| May 22 2024 | 4.45 | -0.120 | -2.63% | 4.57 | 4.57 | 4.34 | 80,497.00 |
| May 21 2024 | 4.57 | 0.010 | 0.22% | 4.56 | 4.64 | 4.44 | 100,734.00 |
| May 20 2024 | 4.56 | 0.440 | 10.68% | 4.12 | 4.99 | 4.04 | 106,749.00 |
| May 19 2024 | 4.12 | -0.220 | -5.07% | 4.33 | 4.39 | 4.10 | 20,005.00 |
| May 18 2024 | 4.34 | -0.010 | -0.23% | 4.35 | 4.43 | 4.26 | 132,375.00 |
| May 17 2024 | 4.35 | 0.250 | 6.10% | 4.09 | 4.47 | 4.08 | 57,293.00 |
| May 16 2024 | 4.10 | -0.240 | -5.53% | 4.35 | 4.38 | 4.05 | 42,056.00 |
| May 15 2024 | 4.34 | 0.300 | 7.43% | 4.05 | 4.38 | 4.00 | 49,505.00 |
| May 14 2024 | 4.04 | -0.120 | -2.88% | 4.14 | 4.24 | 4.03 | 36,215.00 |
| May 13 2024 | 4.16 | 0.040 | 0.97% | 4.14 | 4.29 | 3.93 | 27,777.00 |
| May 12 2024 | 4.12 | -0.090 | -2.14% | 4.21 | 4.26 | 4.11 | 7,400.00 |
| May 11 2024 | 4.21 | -0.120 | -2.77% | 4.34 | 4.40 | 4.20 | 10,078.00 |
| May 10 2024 | 4.33 | -0.360 | -7.68% | 4.67 | 4.69 | 4.27 | 50,863.00 |
| May 09 2024 | 4.69 | 0.350 | 8.06% | 4.33 | 4.76 | 4.26 | 32,803.00 |
| May 08 2024 | 4.34 | 0.110 | 2.60% | 4.24 | 4.51 | 4.14 | 16,824.00 |
| May 07 2024 | 4.23 | -0.070 | -1.63% | 4.29 | 4.41 | 4.22 | 19,907.00 |
| May 06 2024 | 4.30 | -0.140 | -3.15% | 4.45 | 4.57 | 4.28 | 15,243.00 |
| May 05 2024 | 4.44 | 0.070 | 1.60% | 4.37 | 4.62 | 4.24 | 27,952.00 |
| May 04 2024 | 4.37 | -0.020 | -0.46% | 4.40 | 4.46 | 4.36 | 11,696.00 |
| May 03 2024 | 4.39 | 0.240 | 5.78% | 4.15 | 4.44 | 4.12 | 30,948.00 |
| May 02 2024 | 4.15 | 0.090 | 2.22% | 4.05 | 4.20 | 3.92 | 16,134.00 |
| May 01 2024 | 4.06 | 0.010 | 0.25% | 4.05 | 4.11 | 3.73 | 56,359.00 |
| Apr 30 2024 | 4.05 | -0.260 | -6.03% | 4.28 | 4.35 | 3.88 | 21,909.00 |
| Apr 29 2024 | 4.31 | 0.010 | 0.23% | 4.31 | 4.36 | 4.13 | 10,887.00 |
| Apr 28 2024 | 4.30 | -0.090 | -2.05% | 4.41 | 4.50 | 4.28 | 6,063.00 |
| Apr 27 2024 | 4.39 | 0.090 | 2.09% | 4.31 | 4.40 | 4.12 | 12,381.00 |
| Apr 26 2024 | 4.30 | -0.110 | -2.49% | 4.43 | 4.44 | 4.27 | 22,055.00 |
| Apr 25 2024 | 4.41 | 0.00 | 0.00% | 4.40 | 4.51 | 4.24 | 31,612.00 |
| Apr 24 2024 | 4.41 | -0.280 | -5.97% | 4.71 | 4.93 | 4.34 | 61,726.00 |
| Apr 23 2024 | 4.69 | -0.020 | -0.42% | 4.71 | 4.80 | 4.60 | 31,289.00 |
| Apr 22 2024 | 4.71 | 0.130 | 2.84% | 4.63 | 4.78 | 4.56 | 36,718.00 |
| Apr 21 2024 | 4.58 | -0.170 | -3.58% | 4.74 | 4.81 | 4.50 | 37,626.00 |
| Apr 20 2024 | 4.75 | 0.380 | 8.70% | 4.38 | 4.80 | 4.32 | 55,999.00 |
| Apr 19 2024 | 4.37 | 0.050 | 1.16% | 4.31 | 4.54 | 3.97 | 68,325.00 |
| Apr 18 2024 | 4.32 | 0.120 | 2.86% | 4.18 | 4.36 | 4.07 | 46,845.00 |
| Apr 17 2024 | 4.20 | -0.080 | -1.87% | 4.29 | 4.34 | 4.01 | 22,767.00 |
| Apr 16 2024 | 4.28 | 0.030 | 0.71% | 4.21 | 4.35 | 4.02 | 36,179.00 |
| Apr 15 2024 | 4.25 | -0.080 | -1.85% | 4.30 | 4.61 | 4.09 | 46,405.00 |
| Apr 14 2024 | 4.33 | 0.390 | 9.90% | 3.94 | 4.38 | 3.78 | 110,677.00 |
| Apr 13 2024 | 3.94 | -0.620 | -13.60% | 4.55 | 4.69 | 3.42 | 417,015.00 |
