Identifier on Bitvavo: BADGER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
3.8271 EUR |
1,375.4188 BADGER |
3.7529 EUR |
3.6614 EUR |
3.9641 EUR |
3.9533 EUR |
| 2024-12-22 |
3.8305 EUR |
27,646.9676 BADGER |
3.7437 EUR |
3.6596 EUR |
3.9470 EUR |
3.7734 EUR |
| 2024-12-21 |
3.6851 EUR |
68,485.6881 BADGER |
3.2658 EUR |
3.2658 EUR |
3.8766 EUR |
3.7219 EUR |
| 2024-12-20 |
3.0123 EUR |
10,427.6830 BADGER |
3.1001 EUR |
2.6953 EUR |
3.2086 EUR |
3.1968 EUR |
| 2024-12-19 |
3.0441 EUR |
4,530.8703 BADGER |
3.2496 EUR |
2.8794 EUR |
3.2865 EUR |
3.0113 EUR |
| 2024-12-18 |
3.5024 EUR |
3,335.2026 BADGER |
3.5960 EUR |
3.2625 EUR |
3.5960 EUR |
3.2952 EUR |
| 2024-12-17 |
3.6424 EUR |
725.0915 BADGER |
3.7193 EUR |
3.5540 EUR |
3.7898 EUR |
3.5540 EUR |
| 2024-12-16 |
3.7794 EUR |
5,093.3724 BADGER |
3.7888 EUR |
3.6260 EUR |
3.8540 EUR |
3.7581 EUR |
| 2024-12-15 |
3.7451 EUR |
5,726.4583 BADGER |
3.6334 EUR |
3.6121 EUR |
3.8353 EUR |
3.6941 EUR |
| 2024-12-14 |
3.8870 EUR |
31,065.5535 BADGER |
3.8116 EUR |
3.6030 EUR |
4.0433 EUR |
3.6874 EUR |
| 2024-12-13 |
3.7563 EUR |
1,398.5972 BADGER |
3.7550 EUR |
3.6982 EUR |
3.8279 EUR |
3.7610 EUR |
| 2024-12-12 |
3.8152 EUR |
1,922.6253 BADGER |
3.7588 EUR |
3.7031 EUR |
3.8742 EUR |
3.8016 EUR |
| 2024-12-11 |
3.6454 EUR |
2,275.8524 BADGER |
3.4085 EUR |
3.4085 EUR |
3.7562 EUR |
3.7562 EUR |
| 2024-12-10 |
3.3789 EUR |
5,740.8779 BADGER |
3.5110 EUR |
3.1084 EUR |
3.5581 EUR |
3.4020 EUR |
| 2024-12-09 |
4.1333 EUR |
2,252.0155 BADGER |
4.4268 EUR |
3.9755 EUR |
4.4312 EUR |
3.9906 EUR |
| 2024-12-08 |
4.3523 EUR |
4,358.7514 BADGER |
4.4383 EUR |
4.2885 EUR |
4.4383 EUR |
4.4207 EUR |
| 2024-12-07 |
4.4363 EUR |
9,502.1057 BADGER |
4.4248 EUR |
4.3652 EUR |
4.4820 EUR |
4.4173 EUR |
| 2024-12-06 |
4.4332 EUR |
10,749.2064 BADGER |
4.1871 EUR |
4.1871 EUR |
4.5480 EUR |
4.4687 EUR |
| 2024-12-05 |
4.3150 EUR |
5,112.8285 BADGER |
4.2881 EUR |
4.0920 EUR |
4.4594 EUR |
4.2213 EUR |
| 2024-12-04 |
4.2605 EUR |
9,826.9415 BADGER |
4.1897 EUR |
4.0279 EUR |
4.4522 EUR |
4.3915 EUR |
| 2024-12-03 |
3.9588 EUR |
11,799.2574 BADGER |
3.8885 EUR |
3.7489 EUR |
4.0586 EUR |
4.0526 EUR |
| 2024-12-02 |
3.6988 EUR |
2,813.7364 BADGER |
3.7179 EUR |
3.5270 EUR |
3.8401 EUR |
3.7323 EUR |
| 2024-12-01 |
3.7848 EUR |
4,801.3214 BADGER |
3.7000 EUR |
3.7000 EUR |
3.8858 EUR |
3.7709 EUR |
| 2024-11-30 |
3.6877 EUR |
4,555.0667 BADGER |
3.5592 EUR |
3.5592 EUR |
3.7585 EUR |
3.7429 EUR |
| 2024-11-29 |
3.5884 EUR |
2,147.3190 BADGER |
3.5027 EUR |
3.4853 EUR |
3.6630 EUR |
3.6063 EUR |
| 2024-11-28 |
3.5017 EUR |
1,552.2407 BADGER |
3.5444 EUR |
3.4131 EUR |
3.5571 EUR |
3.5310 EUR |
| 2024-11-27 |
3.4762 EUR |
5,115.3999 BADGER |
3.2789 EUR |
3.2582 EUR |
3.5723 EUR |
3.5446 EUR |
| 2024-11-26 |
3.4335 EUR |
10,671.3945 BADGER |
3.4215 EUR |
3.1547 EUR |
3.6566 EUR |
3.2071 EUR |
| 2024-11-25 |
3.4784 EUR |
5,434.5287 BADGER |
3.5130 EUR |
3.3053 EUR |
3.6081 EUR |
3.3883 EUR |
| 2024-11-24 |
3.4247 EUR |
8,412.2399 BADGER |
3.4249 EUR |
3.1748 EUR |
3.5921 EUR |
3.4644 EUR |
| 2024-11-23 |
3.3178 EUR |
3,334.1317 BADGER |
3.2713 EUR |
3.2713 EUR |
3.4696 EUR |
3.2805 EUR |
| 2024-11-22 |
3.2255 EUR |
3,716.2446 BADGER |
3.2092 EUR |
3.1495 EUR |
3.2849 EUR |
3.2177 EUR |
| 2024-11-21 |
3.1012 EUR |
3,867.1079 BADGER |
2.9419 EUR |
2.9419 EUR |
3.2109 EUR |
3.1910 EUR |
| 2024-11-20 |
3.0388 EUR |
1,686.5184 BADGER |
3.0575 EUR |
2.9083 EUR |
3.0809 EUR |
2.9654 EUR |
| 2024-11-19 |
3.1366 EUR |
1,480.3860 BADGER |
3.1709 EUR |
3.0251 EUR |
3.1709 EUR |
3.0251 EUR |
| 2024-11-18 |
3.1341 EUR |
3,310.9455 BADGER |
3.0920 EUR |
3.0369 EUR |
3.1904 EUR |
3.1787 EUR |
| 2024-11-17 |
3.0987 EUR |
11,208.1921 BADGER |
3.1131 EUR |
2.9696 EUR |
3.1920 EUR |
2.9696 EUR |
| 2024-11-16 |
3.0914 EUR |
6,248.1474 BADGER |
2.9816 EUR |
2.9682 EUR |
3.1461 EUR |
3.1460 EUR |
| 2024-11-15 |
2.9088 EUR |
1,286.8438 BADGER |
2.9249 EUR |
2.8358 EUR |
3.0066 EUR |
3.0000 EUR |
| 2024-11-14 |
3.0061 EUR |
3,296.6328 BADGER |
2.9669 EUR |
2.9292 EUR |
3.1011 EUR |
2.9957 EUR |
| 2024-11-13 |
2.9980 EUR |
7,553.9537 BADGER |
2.9575 EUR |
2.8714 EUR |
3.0802 EUR |
2.9884 EUR |
| 2024-11-12 |
3.1264 EUR |
21,275.0402 BADGER |
3.2085 EUR |
2.8696 EUR |
3.3600 EUR |
3.0354 EUR |
| 2024-11-11 |
3.1913 EUR |
10,090.9237 BADGER |
3.1353 EUR |
3.0725 EUR |
3.3541 EUR |
3.1809 EUR |
| 2024-11-10 |
3.0321 EUR |
3,591.0734 BADGER |
2.9276 EUR |
2.9165 EUR |
3.1625 EUR |
3.0999 EUR |
| 2024-11-09 |
2.8803 EUR |
886.4748 BADGER |
2.8429 EUR |
2.8429 EUR |
2.9261 EUR |
2.9056 EUR |
| 2024-11-08 |
2.8051 EUR |
400.6269 BADGER |
2.8189 EUR |
2.7628 EUR |
2.8595 EUR |
2.8372 EUR |
| 2024-11-07 |
2.7990 EUR |
404.8535 BADGER |
2.8409 EUR |
2.7434 EUR |
2.8606 EUR |
2.7702 EUR |
| 2024-11-06 |
2.6794 EUR |
2,467.0344 BADGER |
2.5379 EUR |
2.5379 EUR |
2.7985 EUR |
2.7984 EUR |
| 2024-11-05 |
2.4143 EUR |
181.0644 BADGER |
2.4959 EUR |
2.4534 EUR |
2.5049 EUR |
2.4534 EUR |
| 2024-11-04 |
2.4464 EUR |
843.1769 BADGER |
2.4760 EUR |
2.3521 EUR |
2.4946 EUR |
2.3608 EUR |