Identifier on Bitvavo: BADGER-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
2.5278 EUR |
137.1151 BADGER |
2.4687 EUR |
2.4233 EUR |
2.5540 EUR |
2.5540 EUR |
| 2024-09-12 |
2.4800 EUR |
141.2788 BADGER |
2.4726 EUR |
2.4561 EUR |
2.5180 EUR |
2.4881 EUR |
| 2024-09-11 |
2.4203 EUR |
237.5956 BADGER |
2.4467 EUR |
2.3835 EUR |
2.4744 EUR |
2.4373 EUR |
| 2024-09-10 |
2.4530 EUR |
266.3737 BADGER |
2.4350 EUR |
2.4349 EUR |
2.4771 EUR |
2.4771 EUR |
| 2024-09-09 |
2.3641 EUR |
1,059.8854 BADGER |
2.2800 EUR |
2.2751 EUR |
2.4178 EUR |
2.4178 EUR |
| 2024-09-08 |
2.2413 EUR |
905.1240 BADGER |
2.2101 EUR |
2.1911 EUR |
2.2803 EUR |
2.2700 EUR |
| 2024-09-07 |
2.2126 EUR |
101.5883 BADGER |
2.2088 EUR |
2.2088 EUR |
2.2445 EUR |
2.2351 EUR |
| 2024-09-06 |
2.3006 EUR |
1,305.3724 BADGER |
2.2966 EUR |
2.1923 EUR |
2.3599 EUR |
2.1923 EUR |
| 2024-09-05 |
2.3460 EUR |
2,513.7215 BADGER |
2.3851 EUR |
2.2619 EUR |
2.3966 EUR |
2.2730 EUR |
| 2024-09-04 |
2.3500 EUR |
2,655.6186 BADGER |
2.2606 EUR |
2.2284 EUR |
2.4382 EUR |
2.3895 EUR |
| 2024-09-03 |
2.4371 EUR |
1,488.4223 BADGER |
2.4394 EUR |
2.3765 EUR |
2.4967 EUR |
2.4173 EUR |
| 2024-09-02 |
2.3814 EUR |
481.4282 BADGER |
2.3474 EUR |
2.3140 EUR |
2.4375 EUR |
2.4163 EUR |
| 2024-08-31 |
2.4702 EUR |
809.1168 BADGER |
2.4931 EUR |
2.4273 EUR |
2.4938 EUR |
2.4308 EUR |
| 2024-08-30 |
2.4470 EUR |
438.1212 BADGER |
2.4823 EUR |
2.4226 EUR |
2.5128 EUR |
2.4307 EUR |
| 2024-08-29 |
2.5235 EUR |
135.3728 BADGER |
2.5075 EUR |
2.4736 EUR |
2.5970 EUR |
2.4823 EUR |
| 2024-08-28 |
2.5665 EUR |
1,317.8043 BADGER |
2.5684 EUR |
2.4971 EUR |
2.6158 EUR |
2.5129 EUR |
| 2024-08-27 |
2.7608 EUR |
5,197.3062 BADGER |
2.7751 EUR |
2.6198 EUR |
2.7751 EUR |
2.6198 EUR |
| 2024-08-26 |
2.7826 EUR |
1,329.6814 BADGER |
2.8924 EUR |
2.7156 EUR |
2.8924 EUR |
2.7156 EUR |
| 2024-08-25 |
2.9011 EUR |
2,538.6120 BADGER |
2.9087 EUR |
2.8265 EUR |
2.9478 EUR |
2.9246 EUR |
| 2024-08-24 |
2.9938 EUR |
62,923.7802 BADGER |
2.8625 EUR |
2.8625 EUR |
3.0876 EUR |
2.8948 EUR |
| 2024-08-23 |
2.7227 EUR |
3,525.9858 BADGER |
2.6031 EUR |
2.6031 EUR |
2.8405 EUR |
2.8405 EUR |
| 2024-08-22 |
2.5967 EUR |
4,654.7975 BADGER |
2.6227 EUR |
2.5437 EUR |
2.6227 EUR |
2.6078 EUR |
| 2024-08-21 |
2.5987 EUR |
14,844.5819 BADGER |
2.5055 EUR |
2.5055 EUR |
2.6459 EUR |
2.6306 EUR |
| 2024-08-20 |
2.5445 EUR |
26,937.0887 BADGER |
2.5174 EUR |
2.4703 EUR |
2.7092 EUR |
2.5236 EUR |
| 2024-08-19 |
2.6311 EUR |
70,829.4909 BADGER |
2.3685 EUR |
2.3685 EUR |
2.8635 EUR |
2.4912 EUR |
| 2024-08-18 |
2.4313 EUR |
1,024.3305 BADGER |
2.3992 EUR |
2.3992 EUR |
2.4490 EUR |
2.4209 EUR |
| 2024-08-17 |
2.3248 EUR |
2,403.3676 BADGER |
2.3246 EUR |
2.3071 EUR |
2.3412 EUR |
2.3229 EUR |
| 2024-08-16 |
2.3032 EUR |
38.7273 BADGER |
2.3104 EUR |
2.2764 EUR |
2.3286 EUR |
2.3209 EUR |
| 2024-08-15 |
2.3104 EUR |
4,909.3370 BADGER |
2.3512 EUR |
2.2717 EUR |
2.4242 EUR |
2.3103 EUR |
| 2024-08-14 |
2.4369 EUR |
674.9415 BADGER |
2.4658 EUR |
2.3695 EUR |
2.4658 EUR |
2.3749 EUR |
| 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 |