Register to chat with like-minded investors on our interactive forums.BADGERUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 4.63 | 0.00 | 0.00% | 4.63 | 4.63 | 4.63 | 0.00 |
| Jun 02 2024 | 4.63 | -0.150 | -3.12% | 4.68 | 4.74 | 4.59 | 3,642.00 |
| Jun 01 2024 | 4.78 | 0.00 | 0.00% | 4.78 | 4.78 | 4.78 | 0.00 |
| May 31 2024 | 4.78 | 0.140 | 3.01% | 4.97 | 5.10 | 4.77 | 4,321.00 |
| May 30 2024 | 4.64 | 0.00 | 0.00% | 4.64 | 4.64 | 4.64 | 0.00 |
| May 29 2024 | 4.64 | 0.00 | 0.00% | 4.64 | 4.64 | 4.64 | 0.00 |
| May 28 2024 | 4.64 | 0.00 | 0.10% | 4.65 | 4.69 | 4.44 | 14,519.00 |
| May 27 2024 | 4.63 | 0.100 | 2.24% | 4.54 | 4.75 | 4.46 | 9,441.00 |
| May 26 2024 | 4.53 | -0.190 | -4.06% | 4.66 | 4.73 | 4.49 | 13,334.00 |
| May 25 2024 | 4.72 | 0.360 | 8.24% | 4.37 | 4.84 | 4.36 | 14,220.00 |
| May 24 2024 | 4.36 | -0.070 | -1.55% | 4.34 | 4.41 | 4.14 | 16,366.00 |
| May 23 2024 | 4.43 | -0.020 | -0.52% | 4.46 | 4.50 | 4.42 | 4,274.00 |
| May 22 2024 | 4.46 | -0.120 | -2.54% | 4.57 | 4.57 | 4.35 | 10,310.00 |
| May 21 2024 | 4.57 | 0.00 | 0.08% | 4.56 | 4.63 | 4.48 | 8,535.00 |
| May 20 2024 | 4.57 | 0.450 | 10.88% | 4.13 | 4.60 | 4.04 | 6,435.00 |
| May 19 2024 | 4.12 | -0.220 | -5.05% | 4.33 | 4.40 | 4.10 | 5,099.00 |
| May 18 2024 | 4.34 | -0.020 | -0.39% | 4.35 | 4.42 | 4.27 | 5,247.00 |
| May 17 2024 | 4.36 | 0.260 | 6.35% | 4.09 | 4.45 | 4.07 | 6,542.00 |
| May 16 2024 | 4.10 | -0.240 | -5.57% | 4.35 | 4.37 | 4.05 | 7,317.00 |
| May 15 2024 | 4.34 | 0.280 | 6.94% | 4.07 | 4.39 | 4.01 | 6,566.00 |
| May 14 2024 | 4.06 | -0.100 | -2.30% | 4.14 | 4.25 | 4.03 | 6,676.00 |
| May 13 2024 | 4.15 | -0.060 | -1.33% | 4.15 | 4.30 | 3.95 | 6,900.00 |
| May 12 2024 | 4.21 | 0.00 | 0.00% | 4.21 | 4.21 | 4.21 | 0.00 |
| May 11 2024 | 4.21 | -0.120 | -2.69% | 4.34 | 4.41 | 4.20 | 5,270.00 |
| May 10 2024 | 4.32 | -0.370 | -7.96% | 4.68 | 4.70 | 4.27 | 6,542.00 |
| May 09 2024 | 4.70 | 0.340 | 7.85% | 4.34 | 4.76 | 4.26 | 6,460.00 |
| May 08 2024 | 4.36 | 0.060 | 1.39% | 4.24 | 4.53 | 4.14 | 6,263.00 |
| May 07 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 0.00 |
| May 06 2024 | 4.30 | -0.010 | -0.19% | 4.45 | 4.53 | 4.29 | 2,407.00 |
| May 05 2024 | 4.31 | 0.00 | 0.00% | 4.31 | 4.31 | 4.31 | 0.00 |
| May 04 2024 | 4.31 | 0.00 | 0.00% | 4.31 | 4.31 | 4.31 | 0.00 |
| May 03 2024 | 4.31 | 0.00 | 0.00% | 4.31 | 4.31 | 4.31 | 0.00 |
| May 02 2024 | 4.31 | 0.00 | 0.00% | 4.31 | 4.31 | 4.31 | 0.00 |
| May 01 2024 | 4.31 | 0.00 | 0.00% | 4.31 | 4.31 | 4.31 | 0.00 |
| Apr 30 2024 | 4.31 | 0.00 | 0.00% | 4.31 | 4.31 | 4.31 | 0.00 |
| Apr 29 2024 | 4.31 | 0.00 | 0.00% | 4.31 | 4.31 | 4.31 | 0.00 |
| Apr 28 2024 | 4.31 | -0.390 | -8.26% | 4.39 | 4.45 | 4.29 | 6,277.00 |
| Apr 27 2024 | 4.69 | 0.00 | 0.00% | 4.69 | 4.69 | 4.69 | 0.00 |
| Apr 26 2024 | 4.69 | 0.00 | 0.00% | 4.69 | 4.69 | 4.69 | 0.00 |
| Apr 25 2024 | 4.69 | 0.00 | 0.00% | 4.69 | 4.69 | 4.69 | 0.00 |
| Apr 24 2024 | 4.69 | 0.00 | 0.00% | 4.69 | 4.69 | 4.69 | 0.00 |
| Apr 23 2024 | 4.69 | -0.020 | -0.37% | 4.71 | 4.80 | 4.64 | 3,909.00 |
| Apr 22 2024 | 4.71 | 0.350 | 7.91% | 4.60 | 4.76 | 4.58 | 3,711.00 |
| Apr 21 2024 | 4.36 | 0.00 | 0.00% | 4.36 | 4.36 | 4.36 | 0.00 |
| Apr 20 2024 | 4.36 | 0.00 | 0.00% | 4.36 | 4.36 | 4.36 | 0.00 |
| Apr 19 2024 | 4.36 | 0.030 | 0.70% | 4.33 | 4.53 | 4.00 | 4,718.00 |
| Apr 18 2024 | 4.33 | 0.010 | 0.29% | 4.17 | 4.38 | 4.09 | 4,381.00 |
| Apr 17 2024 | 4.32 | 0.00 | 0.00% | 4.32 | 4.32 | 4.32 | 0.00 |
| Apr 16 2024 | 4.32 | 0.00 | 0.00% | 4.32 | 4.32 | 4.32 | 0.00 |
| Apr 15 2024 | 4.32 | 0.00 | 0.00% | 4.32 | 4.32 | 4.32 | 0.00 |
| Apr 14 2024 | 4.32 | -1.72 | -28.50% | 3.94 | 4.37 | 3.79 | 6,943.00 |
| Apr 13 2024 | 6.04 | 0.00 | 0.00% | 6.04 | 6.04 | 6.04 | 0.00 |
| Apr 12 2024 | 6.04 | 0.00 | 0.00% | 6.04 | 6.04 | 6.04 | 0.00 |
| Apr 11 2024 | 6.04 | 0.00 | 0.00% | 6.04 | 6.04 | 6.04 | 0.00 |
| Apr 10 2024 | 6.04 | -0.620 | -9.28% | 6.15 | 6.22 | 5.85 | 7,109.00 |
| Apr 09 2024 | 6.66 | 0.00 | 0.00% | 6.66 | 6.66 | 6.66 | 0.00 |
| Apr 08 2024 | 6.66 | 0.450 | 7.16% | 6.19 | 6.75 | 6.03 | 8,667.00 |
| Apr 07 2024 | 6.22 | 0.030 | 0.45% | 6.18 | 6.31 | 6.10 | 5,536.00 |
| Apr 06 2024 | 6.19 | 0.100 | 1.66% | 6.07 | 6.25 | 6.05 | 7,578.00 |
| Apr 05 2024 | 6.09 | -0.190 | -3.04% | 6.25 | 6.33 | 5.85 | 7,890.00 |
| Apr 04 2024 | 6.28 | 0.330 | 5.52% | 5.93 | 6.45 | 5.87 | 5,624.00 |
| Apr 03 2024 | 5.95 | -0.510 | -7.95% | 6.46 | 6.57 | 5.80 | 9,187.00 |
| Apr 02 2024 | 6.47 | -1.33 | -17.06% | 6.81 | 6.97 | 6.24 | 12,110.00 |
| Apr 01 2024 | 7.80 | 0.00 | 0.00% | 7.80 | 7.80 | 7.80 | 0.00 |
| Mar 31 2024 | 7.80 | 0.00 | 0.00% | 7.80 | 7.80 | 7.80 | 0.00 |
| Mar 30 2024 | 7.80 | 0.00 | 0.00% | 7.80 | 7.80 | 7.80 | 0.00 |
| Mar 29 2024 | 7.80 | 0.00 | 0.00% | 7.80 | 7.80 | 7.80 | 0.00 |
| Mar 28 2024 | 7.80 | 0.00 | 0.00% | 7.80 | 7.80 | 7.80 | 0.00 |
| Mar 27 2024 | 7.80 | 0.00 | 0.00% | 7.80 | 7.80 | 7.80 | 0.00 |
| Mar 26 2024 | 7.80 | -0.900 | -10.33% | 8.20 | 8.88 | 7.73 | 6,458.00 |
| Mar 25 2024 | 8.69 | 0.00 | 0.00% | 8.69 | 8.69 | 8.69 | 0.00 |
| Mar 24 2024 | 8.69 | 0.00 | 0.00% | 8.69 | 8.69 | 8.69 | 0.00 |
| Mar 23 2024 | 8.69 | 3.33 | 62.07% | 5.34 | 9.21 | 5.27 | 21,239.00 |
| Mar 22 2024 | 5.36 | 0.370 | 7.47% | 5.03 | 5.45 | 4.84 | 36,567.00 |
| Mar 21 2024 | 4.99 | 0.090 | 1.84% | 4.89 | 5.16 | 4.79 | 11,209.00 |
| Mar 20 2024 | 4.90 | 0.540 | 12.47% | 4.39 | 4.98 | 4.19 | 32,201.00 |
| Mar 19 2024 | 4.36 | -0.490 | -10.11% | 4.86 | 4.93 | 4.23 | 30,492.00 |
| Mar 18 2024 | 4.85 | -0.290 | -5.59% | 5.11 | 5.21 | 4.73 | 27,758.00 |
| Mar 17 2024 | 5.13 | 0.240 | 4.86% | 4.93 | 5.22 | 4.64 | 26,343.00 |
| Mar 16 2024 | 4.90 | -0.520 | -9.67% | 5.42 | 5.47 | 4.76 | 28,665.00 |
| Mar 15 2024 | 5.42 | -0.400 | -6.88% | 5.84 | 5.92 | 4.95 | 32,108.00 |
| Mar 14 2024 | 5.82 | -0.340 | -5.49% | 6.18 | 6.19 | 5.47 | 20,976.00 |
| Mar 13 2024 | 6.16 | 0.100 | 1.59% | 6.03 | 6.36 | 5.94 | 8,395.00 |
| Mar 12 2024 | 6.06 | -0.040 | -0.59% | 6.15 | 6.37 | 5.63 | 9,424.00 |
| Mar 11 2024 | 6.10 | 0.230 | 3.95% | 5.87 | 6.21 | 5.53 | 8,837.00 |
| Mar 10 2024 | 5.87 | 0.270 | 4.84% | 5.93 | 6.11 | 5.65 | 6,642.00 |
| Mar 09 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 0.00 |
| Mar 08 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 0.00 |
| Mar 07 2024 | 5.60 | 0.250 | 4.67% | 5.32 | 5.66 | 5.16 | 8,503.00 |
| Mar 06 2024 | 5.35 | 0.150 | 2.93% | 5.20 | 5.37 | 5.02 | 8,376.00 |
