Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.BADGERUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 4.38 | -0.020 | -0.39% | 4.39 | 4.46 | 4.35 | 61,132.00 |
| May 03 2024 | 4.39 | 0.250 | 5.96% | 4.15 | 4.44 | 4.12 | 91,037.00 |
| May 02 2024 | 4.15 | 0.090 | 2.14% | 4.06 | 4.20 | 3.91 | 61,780.00 |
| May 01 2024 | 4.06 | 0.010 | 0.35% | 4.05 | 4.12 | 3.73 | 180,650.00 |
| Apr 30 2024 | 4.05 | -0.250 | -5.80% | 4.28 | 4.36 | 3.87 | 139,015.00 |
| Apr 29 2024 | 4.29 | -0.020 | -0.37% | 4.32 | 4.35 | 4.13 | 141,896.00 |
| Apr 28 2024 | 4.31 | -0.080 | -1.71% | 4.39 | 4.51 | 4.28 | 62,420.00 |
| Apr 27 2024 | 4.39 | 0.080 | 1.79% | 4.31 | 4.41 | 4.08 | 115,337.00 |
| Apr 26 2024 | 4.31 | -0.110 | -2.56% | 4.43 | 4.44 | 4.26 | 71,095.00 |
| Apr 25 2024 | 4.42 | -0.270 | -5.72% | 4.41 | 4.52 | 4.24 | 96,593.00 |
| Apr 24 2024 | 4.69 | 0.00 | 0.00% | 4.69 | 4.69 | 4.69 | 0.00 |
| Apr 23 2024 | 4.69 | -0.020 | -0.38% | 4.70 | 4.79 | 4.59 | 63,241.00 |
| Apr 22 2024 | 4.71 | 0.120 | 2.64% | 4.59 | 4.78 | 4.54 | 141,676.00 |
| Apr 21 2024 | 4.59 | -0.150 | -3.23% | 4.71 | 4.82 | 4.49 | 170,356.00 |
| Apr 20 2024 | 4.74 | 0.380 | 8.69% | 4.36 | 4.79 | 4.30 | 153,616.00 |
| Apr 19 2024 | 4.36 | 0.040 | 0.86% | 4.31 | 4.53 | 3.97 | 235,400.00 |
| Apr 18 2024 | 4.32 | 0.140 | 3.22% | 4.17 | 4.36 | 4.07 | 144,528.00 |
| Apr 17 2024 | 4.19 | -0.090 | -2.17% | 4.27 | 4.34 | 4.00 | 208,321.00 |
| Apr 16 2024 | 4.28 | 0.040 | 0.99% | 4.23 | 4.35 | 4.01 | 266,452.00 |
| Apr 15 2024 | 4.24 | -0.080 | -1.83% | 4.29 | 4.61 | 4.08 | 386,893.00 |
| Apr 14 2024 | 4.32 | 0.390 | 10.01% | 3.93 | 4.38 | 3.77 | 604,688.00 |
| Apr 13 2024 | 3.93 | -0.640 | -14.02% | 4.54 | 4.70 | 3.31 | 1,672,329.00 |
| Apr 12 2024 | 4.57 | -1.31 | -22.28% | 5.88 | 5.99 | 4.00 | 1,066,127.00 |
| Apr 11 2024 | 5.87 | -0.170 | -2.88% | 6.03 | 6.15 | 5.75 | 194,286.00 |
| Apr 10 2024 | 6.05 | -0.120 | -1.87% | 6.15 | 6.23 | 5.63 | 237,266.00 |
| Apr 09 2024 | 6.16 | -0.500 | -7.49% | 6.68 | 6.75 | 6.13 | 255,200.00 |
| Apr 08 2024 | 6.66 | 0.440 | 7.05% | 6.20 | 6.75 | 6.03 | 327,846.00 |
| Apr 07 2024 | 6.22 | 0.040 | 0.66% | 6.17 | 6.34 | 6.10 | 222,663.00 |
| Apr 06 2024 | 6.18 | 0.090 | 1.51% | 6.07 | 6.25 | 6.05 | 140,206.00 |
| Apr 05 2024 | 6.09 | -0.200 | -3.16% | 6.25 | 6.33 | 5.83 | 155,843.00 |
| Apr 04 2024 | 6.29 | 0.350 | 5.80% | 5.94 | 6.45 | 5.87 | 245,105.00 |
| Apr 03 2024 | 5.94 | -0.520 | -8.06% | 6.46 | 6.57 | 5.80 | 369,005.00 |
| Apr 02 2024 | 6.47 | -0.340 | -5.01% | 6.80 | 6.97 | 6.29 | 900,530.00 |
| Apr 01 2024 | 6.81 | -0.340 | -4.76% | 7.13 | 7.14 | 6.09 | 574,301.00 |
| Mar 31 2024 | 7.15 | 0.310 | 4.52% | 6.81 | 7.30 | 6.79 | 319,200.00 |
| Mar 30 2024 | 6.84 | -0.270 | -3.84% | 7.08 | 7.17 | 6.76 | 184,893.00 |
| Mar 29 2024 | 7.11 | -0.300 | -4.06% | 7.36 | 7.39 | 6.95 | 284,094.00 |
| Mar 28 2024 | 7.41 | 0.010 | 0.09% | 7.39 | 7.50 | 7.20 | 241,606.00 |
| Mar 27 2024 | 7.40 | -0.400 | -5.11% | 7.82 | 7.87 | 7.28 | 351,046.00 |
| Mar 26 2024 | 7.80 | -0.400 | -4.88% | 8.21 | 8.89 | 7.73 | 864,913.00 |
| Mar 25 2024 | 8.20 | -1.19 | -12.67% | 9.33 | 10.41 | 8.15 | 1,371,485.00 |
| Mar 24 2024 | 9.39 | 0.670 | 7.72% | 8.76 | 9.70 | 8.25 | 3,839,192.00 |
| Mar 23 2024 | 8.72 | 3.36 | 62.78% | 5.33 | 9.50 | 5.25 | 3,599,962.00 |
| Mar 22 2024 | 5.36 | 0.320 | 6.27% | 5.04 | 5.45 | 4.83 | 581,056.00 |
| Mar 21 2024 | 5.04 | 0.140 | 2.75% | 4.89 | 5.15 | 4.79 | 382,523.00 |
| Mar 20 2024 | 4.91 | 0.550 | 12.60% | 4.39 | 4.96 | 4.18 | 518,250.00 |
| Mar 19 2024 | 4.36 | -0.490 | -10.07% | 4.86 | 4.93 | 4.21 | 617,551.00 |
| Mar 18 2024 | 4.85 | -0.280 | -5.54% | 5.11 | 5.22 | 4.73 | 232,322.00 |
| Mar 17 2024 | 5.13 | 0.230 | 4.80% | 4.93 | 5.22 | 4.65 | 206,868.00 |
| Mar 16 2024 | 4.89 | -0.520 | -9.59% | 5.41 | 5.47 | 4.76 | 267,592.00 |
| Mar 15 2024 | 5.41 | -0.750 | -12.16% | 5.84 | 5.92 | 4.95 | 591,845.00 |
| Mar 14 2024 | 6.16 | 0.00 | 0.00% | 6.16 | 6.16 | 6.16 | 0.00 |
| Mar 13 2024 | 6.16 | 0.100 | 1.65% | 6.03 | 6.37 | 5.93 | 416,496.00 |
| Mar 12 2024 | 6.06 | -0.050 | -0.82% | 6.15 | 6.38 | 5.55 | 633,264.00 |
| Mar 11 2024 | 6.11 | 0.240 | 4.16% | 5.86 | 6.22 | 5.51 | 606,991.00 |
| Mar 10 2024 | 5.87 | -0.040 | -0.73% | 5.92 | 6.12 | 5.64 | 523,237.00 |
| Mar 09 2024 | 5.91 | 0.00 | 0.00% | 5.91 | 5.91 | 5.91 | 0.00 |
| Mar 08 2024 | 5.91 | 0.310 | 5.48% | 5.61 | 5.95 | 5.37 | 873,884.00 |
| Mar 07 2024 | 5.60 | 0.270 | 5.02% | 5.32 | 5.66 | 5.15 | 569,601.00 |
| Mar 06 2024 | 5.34 | 0.150 | 2.91% | 5.20 | 5.48 | 5.01 | 625,328.00 |
| Mar 05 2024 | 5.19 | -0.940 | -15.37% | 6.08 | 6.67 | 4.28 | 1,537,799.00 |
| Mar 04 2024 | 6.13 | 0.610 | 11.08% | 5.52 | 6.52 | 5.48 | 1,746,508.00 |
| Mar 03 2024 | 5.52 | -0.320 | -5.48% | 5.83 | 5.89 | 5.11 | 540,620.00 |
| Mar 02 2024 | 5.84 | 0.210 | 3.81% | 5.60 | 7.20 | 5.44 | 2,922,830.00 |
| Mar 01 2024 | 5.62 | 1.10 | 24.33% | 4.56 | 6.10 | 4.53 | 3,286,737.00 |
| Feb 29 2024 | 4.52 | -0.020 | -0.37% | 4.53 | 4.68 | 4.36 | 518,048.00 |
| Feb 28 2024 | 4.54 | 0.010 | 0.31% | 4.53 | 4.84 | 3.96 | 1,388,719.00 |
| Feb 27 2024 | 4.53 | 0.230 | 5.43% | 4.29 | 4.80 | 4.26 | 1,123,243.00 |
| Feb 26 2024 | 4.29 | 0.160 | 3.95% | 4.13 | 4.31 | 4.03 | 357,032.00 |
| Feb 25 2024 | 4.13 | 0.070 | 1.80% | 4.06 | 4.20 | 4.02 | 194,515.00 |
| Feb 24 2024 | 4.06 | 0.160 | 4.03% | 3.91 | 4.11 | 3.81 | 333,905.00 |
| Feb 23 2024 | 3.90 | -0.030 | -0.69% | 3.94 | 4.01 | 3.80 | 198,070.00 |
| Feb 22 2024 | 3.93 | -0.060 | -1.58% | 4.01 | 4.06 | 3.90 | 289,468.00 |
| Feb 21 2024 | 3.99 | -0.130 | -3.04% | 4.11 | 4.15 | 3.78 | 256,760.00 |
| Feb 20 2024 | 4.11 | -0.170 | -3.95% | 4.30 | 4.32 | 3.86 | 453,791.00 |
| Feb 19 2024 | 4.28 | 0.020 | 0.42% | 4.27 | 4.34 | 4.14 | 333,464.00 |
| Feb 18 2024 | 4.27 | -0.170 | -3.85% | 4.46 | 4.49 | 4.22 | 299,555.00 |
| Feb 17 2024 | 4.44 | 0.010 | 0.34% | 4.42 | 4.63 | 4.20 | 785,729.00 |
| Feb 16 2024 | 4.42 | 0.160 | 3.80% | 4.26 | 5.08 | 4.23 | 2,056,439.00 |
| Feb 15 2024 | 4.26 | 0.560 | 14.98% | 3.71 | 4.58 | 3.69 | 2,825,371.00 |
| Feb 14 2024 | 3.70 | 0.130 | 3.64% | 3.57 | 3.78 | 3.54 | 339,289.00 |
| Feb 13 2024 | 3.57 | -0.050 | -1.27% | 3.63 | 3.68 | 3.52 | 267,288.00 |
| Feb 12 2024 | 3.62 | 0.110 | 3.10% | 3.50 | 3.66 | 3.40 | 289,660.00 |
| Feb 11 2024 | 3.51 | 0.030 | 0.98% | 3.47 | 3.77 | 3.44 | 595,875.00 |
| Feb 10 2024 | 3.48 | -0.020 | -0.52% | 3.50 | 3.58 | 3.38 | 173,660.00 |
| Feb 09 2024 | 3.50 | 0.180 | 5.27% | 3.32 | 3.60 | 3.32 | 390,461.00 |
| Feb 08 2024 | 3.32 | 0.060 | 1.75% | 3.27 | 3.37 | 3.26 | 164,300.00 |
| Feb 07 2024 | 3.26 | 0.080 | 2.55% | 3.19 | 3.29 | 3.12 | 168,539.00 |
| Feb 06 2024 | 3.18 | -0.010 | -0.41% | 3.20 | 3.22 | 3.15 | 66,319.00 |
| Feb 05 2024 | 3.20 | 0.010 | 0.28% | 3.19 | 3.28 | 3.12 | 84,565.00 |
| Feb 04 2024 | 3.19 | -0.030 | -0.96% | 3.22 | 3.33 | 3.17 | 340,662.00 |
| Feb 03 2024 | 3.22 | 0.010 | 0.44% | 3.20 | 3.26 | 3.17 | 74,531.00 |
