Identifier on Kraken: BADGERUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
4.0970 USD |
21,864.2023 BADGER |
4.0470 USD |
3.8760 USD |
4.4050 USD |
4.3810 USD |
| 2024-12-02 |
3.8840 USD |
14,349.8963 BADGER |
3.9740 USD |
3.6900 USD |
4.0510 USD |
3.9820 USD |
| 2024-12-01 |
3.9480 USD |
10,186.9391 BADGER |
3.9810 USD |
3.8510 USD |
4.1130 USD |
3.9170 USD |
| 2024-11-30 |
3.9010 USD |
16,634.0589 BADGER |
3.8180 USD |
3.7680 USD |
3.9760 USD |
3.9560 USD |
| 2024-11-29 |
3.8020 USD |
11,769.9399 BADGER |
3.7070 USD |
3.6760 USD |
3.8790 USD |
3.8240 USD |
| 2024-11-28 |
3.6420 USD |
4,817.5280 BADGER |
3.7240 USD |
3.6060 USD |
3.7380 USD |
3.7290 USD |
| 2024-11-27 |
3.6880 USD |
10,403.2140 BADGER |
3.3950 USD |
3.3910 USD |
3.7530 USD |
3.7220 USD |
| 2024-11-26 |
3.5190 USD |
19,820.0886 BADGER |
3.5150 USD |
3.3000 USD |
3.8150 USD |
3.3780 USD |
| 2024-11-25 |
3.6850 USD |
18,042.0761 BADGER |
3.6670 USD |
3.5680 USD |
3.7880 USD |
3.6570 USD |
| 2024-11-24 |
3.6000 USD |
20,011.3436 BADGER |
3.5550 USD |
3.3210 USD |
3.7880 USD |
3.4340 USD |
| 2024-11-23 |
3.5070 USD |
12,850.3959 BADGER |
3.3990 USD |
3.3990 USD |
3.6290 USD |
3.5310 USD |
| 2024-11-22 |
3.3770 USD |
8,328.8525 BADGER |
3.3370 USD |
3.2960 USD |
3.4500 USD |
3.3220 USD |
| 2024-11-21 |
3.2430 USD |
7,214.9075 BADGER |
3.1420 USD |
3.1040 USD |
3.3830 USD |
3.3670 USD |
| 2024-11-20 |
3.1920 USD |
6,176.5190 BADGER |
3.2380 USD |
3.0760 USD |
3.2720 USD |
3.1450 USD |
| 2024-11-19 |
3.3140 USD |
12,025.3080 BADGER |
3.3350 USD |
3.2680 USD |
3.3590 USD |
3.2950 USD |
| 2024-11-18 |
3.3320 USD |
7,095.6038 BADGER |
3.2120 USD |
3.2100 USD |
3.3880 USD |
3.3140 USD |
| 2024-11-17 |
3.2780 USD |
10,440.3667 BADGER |
3.3110 USD |
3.1420 USD |
3.3890 USD |
3.1900 USD |
| 2024-11-16 |
3.2300 USD |
9,297.4558 BADGER |
3.1320 USD |
3.1320 USD |
3.3140 USD |
3.3050 USD |
| 2024-11-15 |
3.0730 USD |
12,634.6191 BADGER |
3.0900 USD |
2.9790 USD |
3.1280 USD |
3.0500 USD |
| 2024-11-14 |
3.1650 USD |
18,854.1618 BADGER |
3.1790 USD |
3.0330 USD |
3.2930 USD |
3.0330 USD |
| 2024-11-13 |
3.1720 USD |
8,281.0185 BADGER |
3.2970 USD |
3.0520 USD |
3.2970 USD |
3.1550 USD |
| 2024-11-12 |
3.3900 USD |
18,276.3223 BADGER |
3.4460 USD |
3.1210 USD |
3.5550 USD |
3.2270 USD |
| 2024-11-11 |
3.4350 USD |
26,021.2373 BADGER |
3.3680 USD |
3.3020 USD |
3.6110 USD |
3.3650 USD |
| 2024-11-10 |
3.3130 USD |
7,803.2141 BADGER |
3.1180 USD |
3.1180 USD |
3.3950 USD |
3.3200 USD |
| 2024-11-09 |
3.0680 USD |
3,870.0177 BADGER |
3.0450 USD |
3.0120 USD |
3.1540 USD |
3.1280 USD |
| 2024-11-08 |
3.0190 USD |
1,259.1549 BADGER |
3.0410 USD |
2.9780 USD |
3.0580 USD |
3.0180 USD |
| 2024-11-07 |
2.9880 USD |
2,286.8960 BADGER |
3.0560 USD |
2.9690 USD |
3.0560 USD |
3.0310 USD |
| 2024-11-06 |
2.9300 USD |
2,167.6403 BADGER |
2.6950 USD |
2.6950 USD |
2.9870 USD |
2.9680 USD |
| 2024-11-05 |
2.6780 USD |
1,316.1595 BADGER |
2.6240 USD |
2.6220 USD |
2.7230 USD |
2.7100 USD |
| 2024-11-04 |
2.6650 USD |
1,522.8832 BADGER |
2.6640 USD |
2.5640 USD |
2.7030 USD |
2.5640 USD |
| 2024-11-03 |
2.6950 USD |
852.2043 BADGER |
2.7650 USD |
2.6070 USD |
2.7650 USD |
2.6840 USD |
| 2024-11-02 |
2.8330 USD |
57.0386 BADGER |
2.8700 USD |
2.8050 USD |
2.8700 USD |
2.8280 USD |
| 2024-11-01 |
2.8820 USD |
2,070.3875 BADGER |
2.9030 USD |
2.8410 USD |
2.9340 USD |
2.8510 USD |
| 2024-10-31 |
2.9620 USD |
2,835.6125 BADGER |
3.0550 USD |
2.8920 USD |
3.0550 USD |
2.8950 USD |
| 2024-10-30 |
3.0810 USD |
1,834.2981 BADGER |
3.1120 USD |
3.0400 USD |
3.1150 USD |
3.0690 USD |
| 2024-10-29 |
3.0130 USD |
6,771.0329 BADGER |
2.8890 USD |
2.8890 USD |
3.1000 USD |
3.0520 USD |
| 2024-10-28 |
2.7700 USD |
958.3154 BADGER |
2.7660 USD |
2.7400 USD |
2.8170 USD |
2.8160 USD |
| 2024-10-27 |
2.7930 USD |
670.6053 BADGER |
2.7940 USD |
2.7580 USD |
2.8140 USD |
2.8140 USD |
| 2024-10-26 |
2.8020 USD |
4,084.8794 BADGER |
2.7410 USD |
2.7410 USD |
2.8550 USD |
2.8020 USD |
| 2024-10-25 |
2.9450 USD |
2,432.0607 BADGER |
2.9520 USD |
2.9160 USD |
2.9780 USD |
2.9160 USD |
| 2024-10-24 |
2.9520 USD |
4,112.7499 BADGER |
2.9200 USD |
2.8920 USD |
2.9800 USD |
2.9370 USD |
| 2024-10-23 |
2.9110 USD |
3,091.4819 BADGER |
3.0460 USD |
2.8010 USD |
3.0460 USD |
2.9180 USD |
| 2024-10-22 |
2.9980 USD |
5,648.6840 BADGER |
3.0090 USD |
2.9400 USD |
3.0460 USD |
3.0290 USD |
| 2024-10-21 |
3.1130 USD |
6,496.3519 BADGER |
3.0630 USD |
2.9890 USD |
3.2270 USD |
3.0430 USD |
| 2024-10-20 |
2.9920 USD |
7,481.3776 BADGER |
2.8880 USD |
2.8880 USD |
3.0500 USD |
3.0130 USD |
| 2024-10-19 |
2.8570 USD |
357.0085 BADGER |
2.8540 USD |
2.8450 USD |
2.8600 USD |
2.8470 USD |
| 2024-10-18 |
2.8440 USD |
4,174.8829 BADGER |
2.7740 USD |
2.7740 USD |
2.8770 USD |
2.8690 USD |
| 2024-10-17 |
2.8000 USD |
4,054.0013 BADGER |
2.8810 USD |
2.7340 USD |
2.8810 USD |
2.7540 USD |
| 2024-10-16 |
2.8670 USD |
4,481.2684 BADGER |
2.9560 USD |
2.8310 USD |
2.9560 USD |
2.8600 USD |
| 2024-10-15 |
2.9210 USD |
9,608.5689 BADGER |
3.0150 USD |
2.8260 USD |
3.0150 USD |
2.8760 USD |