Register for real-time alerts, custom portfolio, and market movers
BADGERUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22 2024 | 4.72 | 0.100 | 2.17% | 4.66 | 4.77 | 4.58 | 849.00 |
| Apr 21 2024 | 4.62 | -0.120 | -2.53% | 4.73 | 4.75 | 4.54 | 728.00 |
| Apr 20 2024 | 4.74 | 0.410 | 9.40% | 4.40 | 4.76 | 4.35 | 1,377.00 |
| Apr 19 2024 | 4.33 | 0.010 | 0.14% | 4.08 | 4.53 | 3.97 | 2,131.00 |
| Apr 18 2024 | 4.33 | 0.140 | 3.22% | 4.24 | 4.36 | 4.11 | 726.00 |
| Apr 17 2024 | 4.19 | -0.130 | -2.92% | 4.27 | 4.32 | 4.04 | 1,600.00 |
| Apr 16 2024 | 4.32 | 0.150 | 3.53% | 4.22 | 4.34 | 4.10 | 641.00 |
| Apr 15 2024 | 4.17 | -0.190 | -4.31% | 4.29 | 4.59 | 4.16 | 1,600.00 |
| Apr 14 2024 | 4.36 | 0.400 | 9.97% | 3.87 | 4.36 | 3.87 | 1,519.00 |
| Apr 13 2024 | 3.96 | -0.640 | -13.91% | 4.54 | 4.67 | 3.35 | 27,204.00 |
| Apr 12 2024 | 4.60 | -1.27 | -21.60% | 5.88 | 5.97 | 4.01 | 20,906.00 |
| Apr 11 2024 | 5.87 | -0.170 | -2.81% | 6.03 | 6.10 | 5.78 | 1,572.00 |
| Apr 10 2024 | 6.04 | -0.140 | -2.20% | 6.16 | 6.22 | 5.66 | 2,066.00 |
| Apr 09 2024 | 6.18 | -0.510 | -7.59% | 6.68 | 6.74 | 6.17 | 1,074.00 |
| Apr 08 2024 | 6.68 | 0.460 | 7.31% | 6.15 | 6.74 | 6.07 | 2,213.00 |
| Apr 07 2024 | 6.23 | 0.030 | 0.44% | 6.17 | 6.28 | 6.14 | 1,047.00 |
| Apr 06 2024 | 6.20 | 0.100 | 1.62% | 6.14 | 6.21 | 6.11 | 731.00 |
| Apr 05 2024 | 6.10 | -0.160 | -2.51% | 6.29 | 6.29 | 5.88 | 723.00 |
| Apr 04 2024 | 6.26 | 0.300 | 4.95% | 6.02 | 6.45 | 5.89 | 2,795.00 |
| Apr 03 2024 | 5.96 | -0.500 | -7.75% | 6.38 | 6.53 | 5.83 | 4,862.00 |
| Apr 02 2024 | 6.47 | -0.340 | -4.94% | 6.78 | 6.93 | 6.33 | 5,599.00 |
| Apr 01 2024 | 6.80 | -0.340 | -4.72% | 7.08 | 7.09 | 6.10 | 7,665.00 |
| Mar 31 2024 | 7.14 | 0.340 | 5.03% | 6.81 | 7.58 | 6.81 | 16,976.00 |
| Mar 30 2024 | 6.80 | -0.300 | -4.17% | 7.08 | 7.17 | 6.78 | 1,873.00 |
| Mar 29 2024 | 7.09 | -0.310 | -4.20% | 7.36 | 7.36 | 6.99 | 4,144.00 |
| Mar 28 2024 | 7.40 | 0.040 | 0.49% | 7.47 | 7.48 | 7.22 | 2,371.00 |
| Mar 27 2024 | 7.37 | -0.440 | -5.62% | 7.81 | 7.81 | 7.29 | 6,286.00 |
| Mar 26 2024 | 7.81 | -0.400 | -4.83% | 8.21 | 8.82 | 7.74 | 18,548.00 |
| Mar 25 2024 | 8.20 | -1.16 | -12.36% | 9.50 | 10.30 | 8.15 | 23,402.00 |
| Mar 24 2024 | 9.36 | 0.640 | 7.28% | 8.70 | 9.65 | 8.17 | 76,744.00 |
| Mar 23 2024 | 8.72 | 3.36 | 62.64% | 5.34 | 9.38 | 5.34 | 98,787.00 |
| Mar 22 2024 | 5.36 | 0.350 | 6.92% | 5.08 | 5.42 | 4.87 | 5,554.00 |
| Mar 21 2024 | 5.02 | 0.100 | 2.12% | 4.91 | 5.13 | 4.87 | 3,560.00 |
| Mar 20 2024 | 4.91 | 0.530 | 12.07% | 4.45 | 4.94 | 4.21 | 2,127.00 |
| Mar 19 2024 | 4.38 | -0.470 | -9.66% | 4.91 | 4.92 | 4.22 | 7,114.00 |
| Mar 18 2024 | 4.85 | -0.290 | -5.60% | 5.03 | 5.18 | 4.79 | 1,147.00 |
| Mar 17 2024 | 5.14 | 0.270 | 5.59% | 4.95 | 5.17 | 4.66 | 1,311.00 |
| Mar 16 2024 | 4.87 | -0.490 | -9.16% | 5.45 | 5.45 | 4.83 | 3,024.00 |
| Mar 15 2024 | 5.36 | -0.460 | -7.95% | 5.85 | 5.89 | 4.99 | 4,213.00 |
| Mar 14 2024 | 5.82 | -0.340 | -5.46% | 6.18 | 6.19 | 5.46 | 5,874.00 |
| Mar 13 2024 | 6.16 | 0.130 | 2.07% | 6.09 | 6.36 | 5.95 | 1,685.00 |
| Mar 12 2024 | 6.03 | -0.040 | -0.59% | 6.13 | 6.36 | 5.65 | 3,302.00 |
| Mar 11 2024 | 6.07 | 0.220 | 3.76% | 5.73 | 6.19 | 5.53 | 5,514.00 |
| Mar 10 2024 | 5.85 | -0.070 | -1.12% | 5.91 | 6.10 | 5.71 | 2,721.00 |
| Mar 09 2024 | 5.92 | -0.010 | -0.22% | 5.84 | 6.07 | 5.82 | 805.00 |
| Mar 08 2024 | 5.93 | 0.300 | 5.31% | 5.62 | 5.93 | 5.42 | 8,853.00 |
| Mar 07 2024 | 5.63 | 0.320 | 6.05% | 5.33 | 5.65 | 5.17 | 2,527.00 |
| Mar 06 2024 | 5.31 | 0.100 | 1.84% | 5.19 | 5.46 | 5.09 | 2,897.00 |
| Mar 05 2024 | 5.21 | -0.910 | -14.90% | 6.18 | 6.56 | 4.32 | 31,650.00 |
| Mar 04 2024 | 6.13 | 0.630 | 11.38% | 5.51 | 6.51 | 5.50 | 27,494.00 |
| Mar 03 2024 | 5.50 | -0.350 | -5.92% | 5.85 | 5.89 | 5.15 | 5,699.00 |
| Mar 02 2024 | 5.85 | 0.210 | 3.74% | 5.61 | 6.94 | 5.46 | 19,215.00 |
| Mar 01 2024 | 5.64 | 1.09 | 23.90% | 4.61 | 6.06 | 4.56 | 46,502.00 |
| Feb 29 2024 | 4.55 | -0.010 | -0.24% | 4.50 | 4.67 | 4.38 | 3,322.00 |
| Feb 28 2024 | 4.56 | 0.040 | 0.91% | 4.54 | 4.82 | 4.00 | 14,908.00 |
| Feb 27 2024 | 4.52 | 0.230 | 5.31% | 4.29 | 4.75 | 4.28 | 15,476.00 |
| Feb 26 2024 | 4.29 | 0.150 | 3.52% | 4.16 | 4.30 | 4.09 | 1,072.00 |
| Feb 25 2024 | 4.14 | 0.080 | 2.02% | 4.03 | 4.18 | 4.03 | 10,280.00 |
| Feb 24 2024 | 4.06 | 0.130 | 3.41% | 3.91 | 4.10 | 3.81 | 6,220.00 |
| Feb 23 2024 | 3.93 | -0.010 | -0.25% | 3.93 | 3.97 | 3.82 | 1,134.00 |
| Feb 22 2024 | 3.94 | -0.010 | -0.15% | 4.00 | 4.05 | 3.92 | 1,840.00 |
