Identifier on Bitvavo: BADGER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-03 |
2.4984 EUR |
3,068.4179 BADGER |
2.5893 EUR |
2.3929 EUR |
2.5893 EUR |
2.4860 EUR |
| 2024-11-02 |
2.6625 EUR |
398.1434 BADGER |
2.6758 EUR |
2.5833 EUR |
2.6824 EUR |
2.5833 EUR |
| 2024-11-01 |
2.6655 EUR |
1,207.2785 BADGER |
2.6395 EUR |
2.6287 EUR |
2.7233 EUR |
2.6523 EUR |
| 2024-10-31 |
2.7510 EUR |
619.7339 BADGER |
2.7925 EUR |
2.6541 EUR |
2.7925 EUR |
2.6545 EUR |
| 2024-10-30 |
2.8565 EUR |
2,291.0732 BADGER |
2.8800 EUR |
2.8101 EUR |
2.9155 EUR |
2.8269 EUR |
| 2024-10-29 |
2.7980 EUR |
6,503.0082 BADGER |
2.7234 EUR |
2.7234 EUR |
2.8685 EUR |
2.8685 EUR |
| 2024-10-28 |
2.6656 EUR |
1,931.5170 BADGER |
2.5522 EUR |
2.5522 EUR |
2.6780 EUR |
2.6588 EUR |
| 2024-10-27 |
2.5911 EUR |
199.5800 BADGER |
2.5814 EUR |
2.5814 EUR |
2.6174 EUR |
2.5936 EUR |
| 2024-10-26 |
2.5864 EUR |
2,838.5781 BADGER |
2.5899 EUR |
2.5636 EUR |
2.6405 EUR |
2.5952 EUR |
| 2024-10-25 |
2.7047 EUR |
537.5301 BADGER |
2.7150 EUR |
2.6415 EUR |
2.7371 EUR |
2.6899 EUR |
| 2024-10-24 |
2.7286 EUR |
8,784.8232 BADGER |
2.7463 EUR |
2.6580 EUR |
2.7674 EUR |
2.7574 EUR |
| 2024-10-23 |
2.6947 EUR |
625.1063 BADGER |
2.7468 EUR |
2.5891 EUR |
2.7694 EUR |
2.6723 EUR |
| 2024-10-22 |
2.7547 EUR |
2,819.1103 BADGER |
2.7727 EUR |
2.7101 EUR |
2.8136 EUR |
2.7954 EUR |
| 2024-10-21 |
2.8596 EUR |
1,712.0038 BADGER |
2.8610 EUR |
2.7690 EUR |
2.9468 EUR |
2.8109 EUR |
| 2024-10-20 |
2.7325 EUR |
3,922.7040 BADGER |
2.6620 EUR |
2.6620 EUR |
2.7980 EUR |
2.7663 EUR |
| 2024-10-19 |
2.6490 EUR |
1,407.8133 BADGER |
2.6921 EUR |
2.6230 EUR |
2.6921 EUR |
2.6601 EUR |
| 2024-10-18 |
2.5916 EUR |
330.1337 BADGER |
2.5610 EUR |
2.5610 EUR |
2.6537 EUR |
2.6537 EUR |
| 2024-10-17 |
2.5907 EUR |
611.8391 BADGER |
2.6193 EUR |
2.5468 EUR |
2.6193 EUR |
2.5468 EUR |
| 2024-10-16 |
2.6493 EUR |
4,294.6498 BADGER |
2.7121 EUR |
2.5996 EUR |
2.7121 EUR |
2.6353 EUR |
| 2024-10-15 |
2.6973 EUR |
2,102.0220 BADGER |
2.6930 EUR |
2.6256 EUR |
2.7389 EUR |
2.6686 EUR |