Identifier on Bitvavo: BADGER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-14 |
2.6923 EUR |
838.3891 BADGER |
2.6596 EUR |
2.6596 EUR |
2.7714 EUR |
2.7714 EUR |
| 2024-10-13 |
2.6455 EUR |
1,468.5701 BADGER |
2.6524 EUR |
2.5888 EUR |
2.6560 EUR |
2.6544 EUR |
| 2024-10-12 |
2.6385 EUR |
1,720.0276 BADGER |
2.5744 EUR |
2.5744 EUR |
2.6718 EUR |
2.6379 EUR |
| 2024-10-11 |
2.4911 EUR |
904.6989 BADGER |
2.4285 EUR |
2.4126 EUR |
2.5511 EUR |
2.5443 EUR |
| 2024-10-10 |
2.3900 EUR |
1,322.6320 BADGER |
2.4150 EUR |
2.3571 EUR |
2.4156 EUR |
2.3704 EUR |
| 2024-10-09 |
2.4724 EUR |
327.4486 BADGER |
2.4711 EUR |
2.3984 EUR |
2.4801 EUR |
2.3984 EUR |
| 2024-10-08 |
2.5134 EUR |
3,929.8509 BADGER |
2.4948 EUR |
2.4719 EUR |
2.5305 EUR |
2.4719 EUR |
| 2024-10-07 |
2.5363 EUR |
29.7688 BADGER |
2.5529 EUR |
2.5128 EUR |
2.5726 EUR |
2.5270 EUR |
| 2024-10-06 |
2.4859 EUR |
2,976.0239 BADGER |
2.4538 EUR |
2.4538 EUR |
2.5268 EUR |
2.5070 EUR |
| 2024-10-05 |
2.4563 EUR |
517.5982 BADGER |
2.4606 EUR |
2.4311 EUR |
2.4804 EUR |
2.4311 EUR |
| 2024-10-04 |
2.4392 EUR |
504.4051 BADGER |
2.3972 EUR |
2.3972 EUR |
2.4833 EUR |
2.4777 EUR |
| 2024-10-03 |
2.3522 EUR |
566.4072 BADGER |
2.4184 EUR |
2.3031 EUR |
2.4270 EUR |
2.3426 EUR |
| 2024-10-02 |
2.5000 EUR |
2,262.8609 BADGER |
2.4878 EUR |
2.3375 EUR |
2.5404 EUR |
2.3375 EUR |
| 2024-10-01 |
2.5541 EUR |
1,404.7800 BADGER |
2.6723 EUR |
2.4113 EUR |
2.7739 EUR |
2.4648 EUR |
| 2024-09-30 |
2.7633 EUR |
550.0729 BADGER |
2.8276 EUR |
2.6802 EUR |
2.8276 EUR |
2.6871 EUR |
| 2024-09-29 |
2.8016 EUR |
757.2104 BADGER |
2.7872 EUR |
2.7606 EUR |
2.8922 EUR |
2.8852 EUR |
| 2024-09-28 |
2.8446 EUR |
344.4139 BADGER |
2.9472 EUR |
2.8009 EUR |
2.9544 EUR |
2.8009 EUR |
| 2024-09-27 |
2.9047 EUR |
1,351.9557 BADGER |
2.8614 EUR |
2.8614 EUR |
2.9457 EUR |
2.9163 EUR |
| 2024-09-26 |
2.8308 EUR |
1,668.0786 BADGER |
2.8078 EUR |
2.8063 EUR |
2.8642 EUR |
2.8391 EUR |
| 2024-09-25 |
2.8106 EUR |
1,022.1832 BADGER |
2.8426 EUR |
2.7848 EUR |
2.8426 EUR |
2.7848 EUR |
| 2024-09-24 |
2.7902 EUR |
2,506.9111 BADGER |
2.7528 EUR |
2.7251 EUR |
2.8493 EUR |
2.8333 EUR |
| 2024-09-23 |
2.6965 EUR |
484.0091 BADGER |
2.6480 EUR |
2.6480 EUR |
2.7515 EUR |
2.7515 EUR |
| 2024-09-22 |
2.6529 EUR |
328.5350 BADGER |
2.6733 EUR |
2.6099 EUR |
2.6851 EUR |
2.6496 EUR |
| 2024-09-21 |
2.7135 EUR |
1,195.2856 BADGER |
2.6724 EUR |
2.6724 EUR |
2.7417 EUR |
2.7109 EUR |
| 2024-09-20 |
2.7117 EUR |
782.0645 BADGER |
2.7189 EUR |
2.6600 EUR |
2.7544 EUR |
2.6918 EUR |
| 2024-09-19 |
2.6690 EUR |
1,498.0387 BADGER |
2.5992 EUR |
2.5992 EUR |
2.7192 EUR |
2.6434 EUR |
| 2024-09-18 |
2.4992 EUR |
1,760.6298 BADGER |
2.5434 EUR |
2.4609 EUR |
2.5516 EUR |
2.5429 EUR |
| 2024-09-17 |
2.4675 EUR |
686.6018 BADGER |
2.4262 EUR |
2.4043 EUR |
2.5091 EUR |
2.5091 EUR |
| 2024-09-16 |
2.3814 EUR |
307.7000 BADGER |
2.4110 EUR |
2.3662 EUR |
2.4533 EUR |
2.3703 EUR |
| 2024-09-15 |
2.4703 EUR |
91.7645 BADGER |
2.5308 EUR |
2.4272 EUR |
2.5308 EUR |
2.4272 EUR |
| 2024-09-14 |
2.5403 EUR |
168.0270 BADGER |
2.5413 EUR |
2.5196 EUR |
2.5762 EUR |
2.5308 EUR |