Identifier on Bitvavo: BADGER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
2.4624 EUR |
1,905.6587 BADGER |
2.3898 EUR |
2.3689 EUR |
2.4934 EUR |
2.4825 EUR |
| 2024-08-12 |
2.3794 EUR |
1,384.5334 BADGER |
2.3129 EUR |
2.3129 EUR |
2.4497 EUR |
2.4337 EUR |
| 2024-08-11 |
2.4831 EUR |
4,606.6219 BADGER |
2.4644 EUR |
2.3226 EUR |
2.5807 EUR |
2.3226 EUR |
| 2024-08-10 |
2.4539 EUR |
309.3328 BADGER |
2.4084 EUR |
2.4084 EUR |
2.4795 EUR |
2.4795 EUR |
| 2024-08-09 |
2.4378 EUR |
299.1493 BADGER |
2.4514 EUR |
2.4091 EUR |
2.4621 EUR |
2.4140 EUR |
| 2024-08-08 |
2.4038 EUR |
1,170.2001 BADGER |
2.2035 EUR |
2.2035 EUR |
2.4736 EUR |
2.4736 EUR |
| 2024-08-07 |
2.2543 EUR |
2,713.3479 BADGER |
2.2697 EUR |
2.1952 EUR |
2.3475 EUR |
2.2467 EUR |
| 2024-08-06 |
2.3070 EUR |
14,823.2489 BADGER |
2.3138 EUR |
2.2615 EUR |
2.3869 EUR |
2.3188 EUR |
| 2024-08-05 |
2.2076 EUR |
11,156.3798 BADGER |
2.1960 EUR |
1.9826 EUR |
2.3135 EUR |
2.2833 EUR |
| 2024-08-04 |
2.3375 EUR |
11,175.7927 BADGER |
2.3803 EUR |
2.2582 EUR |
2.4221 EUR |
2.2914 EUR |
| 2024-08-03 |
2.5512 EUR |
2,053.9567 BADGER |
2.5130 EUR |
2.3928 EUR |
2.5743 EUR |
2.3954 EUR |
| 2024-08-02 |
2.6611 EUR |
992.1413 BADGER |
2.8340 EUR |
2.5526 EUR |
2.8340 EUR |
2.5526 EUR |
| 2024-08-01 |
2.8533 EUR |
182.6170 BADGER |
3.0342 EUR |
2.7470 EUR |
3.0342 EUR |
2.8132 EUR |
| 2024-07-31 |
3.0629 EUR |
1,187.3341 BADGER |
3.0919 EUR |
3.0137 EUR |
3.2146 EUR |
3.0137 EUR |
| 2024-07-30 |
3.1534 EUR |
498.5871 BADGER |
3.2120 EUR |
3.0915 EUR |
3.2120 EUR |
3.0978 EUR |
| 2024-07-29 |
3.2555 EUR |
5,914.7113 BADGER |
3.1219 EUR |
3.1219 EUR |
3.3558 EUR |
3.1734 EUR |
| 2024-07-28 |
3.1336 EUR |
610.0025 BADGER |
3.2587 EUR |
3.0776 EUR |
3.2587 EUR |
3.0776 EUR |
| 2024-07-27 |
3.1688 EUR |
6,839.1899 BADGER |
3.0690 EUR |
3.0443 EUR |
3.2370 EUR |
3.1589 EUR |
| 2024-07-26 |
2.9828 EUR |
456.3996 BADGER |
2.9633 EUR |
2.9633 EUR |
3.0830 EUR |
3.0830 EUR |
| 2024-07-25 |
2.8177 EUR |
1,432.4974 BADGER |
2.7947 EUR |
2.7643 EUR |
2.8924 EUR |
2.8772 EUR |
| 2024-07-24 |
2.9552 EUR |
1,561.9360 BADGER |
2.9415 EUR |
2.8840 EUR |
2.9711 EUR |
2.8840 EUR |
| 2024-07-23 |
2.9926 EUR |
406.2160 BADGER |
3.0394 EUR |
2.8768 EUR |
3.0394 EUR |
2.8847 EUR |
| 2024-07-22 |
3.0226 EUR |
695.0751 BADGER |
3.1455 EUR |
2.9987 EUR |
3.1455 EUR |
3.0558 EUR |
| 2024-07-21 |
3.0886 EUR |
925.8596 BADGER |
3.1153 EUR |
3.0149 EUR |
3.1741 EUR |
3.1633 EUR |
| 2024-07-20 |
3.1004 EUR |
1,816.3010 BADGER |
3.1091 EUR |
3.0613 EUR |
3.1292 EUR |
3.1110 EUR |
| 2024-07-19 |
3.1130 EUR |
2,112.8476 BADGER |
2.9380 EUR |
2.9302 EUR |
3.1822 EUR |
3.1423 EUR |
| 2024-07-18 |
2.9626 EUR |
552.2116 BADGER |
2.9744 EUR |
2.8526 EUR |
3.0485 EUR |
2.8526 EUR |
| 2024-07-17 |
2.9779 EUR |
327.7003 BADGER |
2.9545 EUR |
2.9280 EUR |
3.0026 EUR |
2.9629 EUR |
| 2024-07-16 |
2.9195 EUR |
438.8207 BADGER |
2.9490 EUR |
2.7754 EUR |
2.9558 EUR |
2.9086 EUR |
| 2024-07-15 |
2.8051 EUR |
425.1568 BADGER |
2.7530 EUR |
2.7530 EUR |
2.8891 EUR |
2.8891 EUR |
| 2024-07-14 |
2.6516 EUR |
91.1740 BADGER |
2.6380 EUR |
2.6348 EUR |
2.6916 EUR |
2.6916 EUR |
| 2024-07-13 |
2.5913 EUR |
305.9932 BADGER |
2.5822 EUR |
2.5784 EUR |
2.6082 EUR |
2.5895 EUR |
| 2024-07-12 |
2.5627 EUR |
35.4636 BADGER |
2.5238 EUR |
2.5218 EUR |
2.5756 EUR |
2.5642 EUR |
| 2024-07-11 |
2.5937 EUR |
54.6976 BADGER |
2.5686 EUR |
2.5686 EUR |
2.6294 EUR |
2.5752 EUR |
| 2024-07-10 |
2.5684 EUR |
248.7033 BADGER |
2.5720 EUR |
2.5528 EUR |
2.6224 EUR |
2.5528 EUR |
| 2024-07-09 |
2.5267 EUR |
1,155.1025 BADGER |
2.4791 EUR |
2.4791 EUR |
2.5412 EUR |
2.5368 EUR |
| 2024-07-08 |
2.4043 EUR |
3,145.1815 BADGER |
2.3709 EUR |
2.3486 EUR |
2.5470 EUR |
2.4634 EUR |
| 2024-07-07 |
2.4480 EUR |
4,575.5058 BADGER |
2.5263 EUR |
2.3979 EUR |
2.5263 EUR |
2.3979 EUR |
| 2024-07-06 |
2.4963 EUR |
179.8733 BADGER |
2.3475 EUR |
2.3398 EUR |
2.5405 EUR |
2.5179 EUR |
| 2024-07-05 |
2.2304 EUR |
5,629.0507 BADGER |
2.3854 EUR |
2.1508 EUR |
2.3854 EUR |
2.3666 EUR |
| 2024-07-04 |
2.5590 EUR |
4,104.2325 BADGER |
2.7500 EUR |
2.4653 EUR |
2.7500 EUR |
2.4655 EUR |
| 2024-07-03 |
2.8493 EUR |
602.5773 BADGER |
2.9200 EUR |
2.7755 EUR |
2.9200 EUR |
2.7807 EUR |
| 2024-07-02 |
2.9539 EUR |
223.9079 BADGER |
2.9648 EUR |
2.8708 EUR |
2.9648 EUR |
2.9058 EUR |
| 2024-07-01 |
2.9716 EUR |
258.0774 BADGER |
3.0246 EUR |
2.9619 EUR |
3.0246 EUR |
2.9963 EUR |
| 2024-06-30 |
2.9585 EUR |
1,402.3509 BADGER |
2.9360 EUR |
2.9207 EUR |
2.9798 EUR |
2.9551 EUR |
| 2024-06-29 |
2.9356 EUR |
561.5297 BADGER |
2.9525 EUR |
2.9264 EUR |
2.9596 EUR |
2.9264 EUR |
| 2024-06-28 |
2.9788 EUR |
4,465.2562 BADGER |
3.0199 EUR |
2.9561 EUR |
3.0514 EUR |
2.9630 EUR |
| 2024-06-27 |
2.9737 EUR |
460.5922 BADGER |
2.9117 EUR |
2.8867 EUR |
3.0273 EUR |
3.0173 EUR |
| 2024-06-26 |
2.9783 EUR |
1,926.2179 BADGER |
3.0290 EUR |
2.9336 EUR |
3.0312 EUR |
2.9616 EUR |
| 2024-06-25 |
2.9945 EUR |
829.9408 BADGER |
2.9870 EUR |
2.9295 EUR |
3.0358 EUR |
3.0223 EUR |