Identifier on OKEx: BADGER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-21 |
3.0253 USDT |
91,167.1736 |
3.0360 USDT |
2.9630 USDT |
3.0650 USDT |
3.0500 USDT |
| 2024-09-20 |
3.0093 USDT |
60,552.9308 |
2.9700 USDT |
2.9240 USDT |
3.0830 USDT |
3.0280 USDT |
| 2024-09-19 |
2.9540 USDT |
82,220.8391 |
2.8950 USDT |
2.8770 USDT |
3.0470 USDT |
2.9680 USDT |
| 2024-09-18 |
2.8059 USDT |
149,120.4944 |
2.8020 USDT |
2.7160 USDT |
2.8950 USDT |
2.8930 USDT |
| 2024-09-17 |
2.7196 USDT |
71,931.2233 |
2.6390 USDT |
2.6100 USDT |
2.8010 USDT |
2.7980 USDT |
| 2024-09-16 |
2.6608 USDT |
80,886.9345 |
2.6880 USDT |
2.6090 USDT |
2.7320 USDT |
2.6470 USDT |
| 2024-09-15 |
2.7352 USDT |
55,775.7655 |
2.8160 USDT |
2.6410 USDT |
2.8370 USDT |
2.6960 USDT |
| 2024-09-14 |
2.8140 USDT |
36,479.5040 |
2.8170 USDT |
2.7650 USDT |
2.8540 USDT |
2.8150 USDT |
| 2024-09-13 |
2.7650 USDT |
55,292.4318 |
2.7740 USDT |
2.7070 USDT |
2.8410 USDT |
2.8210 USDT |
| 2024-09-12 |
2.7374 USDT |
86,324.3468 |
2.6860 USDT |
2.6860 USDT |
2.7950 USDT |
2.7760 USDT |
| 2024-09-11 |
2.6716 USDT |
58,514.0551 |
2.7270 USDT |
2.5940 USDT |
2.7400 USDT |
2.6850 USDT |
| 2024-09-10 |
2.6737 USDT |
50,366.5741 |
2.6440 USDT |
2.6000 USDT |
2.7400 USDT |
2.7250 USDT |
| 2024-09-09 |
2.6060 USDT |
80,182.5470 |
2.5160 USDT |
2.5000 USDT |
2.6820 USDT |
2.6470 USDT |
| 2024-09-08 |
2.4841 USDT |
104,287.7004 |
2.4490 USDT |
2.4090 USDT |
2.5440 USDT |
2.5090 USDT |
| 2024-09-07 |
2.4632 USDT |
80,776.2145 |
2.4650 USDT |
2.4270 USDT |
2.5050 USDT |
2.4500 USDT |
| 2024-09-06 |
2.5278 USDT |
184,169.9630 |
2.5200 USDT |
2.3660 USDT |
2.6310 USDT |
2.4620 USDT |
| 2024-09-05 |
2.5810 USDT |
70,578.6598 |
2.6280 USDT |
2.5060 USDT |
2.6470 USDT |
2.5170 USDT |
| 2024-09-04 |
2.5952 USDT |
106,445.3921 |
2.5940 USDT |
2.4400 USDT |
2.7010 USDT |
2.6280 USDT |
| 2024-09-03 |
2.7054 USDT |
125,818.1391 |
2.6780 USDT |
2.5840 USDT |
2.7730 USDT |
2.5880 USDT |
| 2024-09-02 |
2.6164 USDT |
60,353.0726 |
2.5530 USDT |
2.5510 USDT |
2.7030 USDT |
2.6810 USDT |
| 2024-09-01 |
2.6424 USDT |
71,266.7468 |
2.7020 USDT |
2.5300 USDT |
2.7210 USDT |
2.5650 USDT |
| 2024-08-31 |
2.7067 USDT |
18,447.5831 |
2.7420 USDT |
2.6610 USDT |
2.7660 USDT |
2.7040 USDT |
| 2024-08-30 |
2.7182 USDT |
85,230.0995 |
2.7530 USDT |
2.6300 USDT |
2.7940 USDT |
2.7420 USDT |
| 2024-08-29 |
2.7969 USDT |
249,110.3780 |
2.7750 USDT |
2.6850 USDT |
2.8790 USDT |
2.7500 USDT |
| 2024-08-28 |
2.8172 USDT |
151,316.4499 |
2.8800 USDT |
2.7240 USDT |
2.9400 USDT |
2.7750 USDT |
| 2024-08-27 |
2.9836 USDT |
68,917.1154 |
3.0540 USDT |
2.8000 USDT |
3.1240 USDT |
2.8790 USDT |
| 2024-08-26 |
3.1538 USDT |
133,189.5873 |
3.2360 USDT |
3.0150 USDT |
3.2630 USDT |
3.0620 USDT |
| 2024-08-25 |
3.2512 USDT |
205,769.8825 |
3.2940 USDT |
3.1700 USDT |
3.3290 USDT |
3.2350 USDT |
| 2024-08-24 |
3.3612 USDT |
464,392.5387 |
3.1880 USDT |
3.1490 USDT |
3.4790 USDT |
3.2930 USDT |
| 2024-08-23 |
3.0512 USDT |
226,478.9495 |
2.8870 USDT |
2.8860 USDT |
3.2010 USDT |
3.1850 USDT |
| 2024-08-22 |
2.8666 USDT |
180,957.8474 |
2.9290 USDT |
2.8180 USDT |
2.9520 USDT |
2.8810 USDT |
| 2024-08-21 |
2.8689 USDT |
262,419.2725 |
2.8100 USDT |
2.7770 USDT |
2.9610 USDT |
2.9330 USDT |
| 2024-08-20 |
2.8298 USDT |
574,959.9226 |
2.7820 USDT |
2.7280 USDT |
3.0400 USDT |
2.8120 USDT |
| 2024-08-19 |
2.8358 USDT |
1,145,256.1342 |
2.6200 USDT |
2.6000 USDT |
3.1350 USDT |
2.7790 USDT |
| 2024-08-18 |
2.6603 USDT |
47,744.1129 |
2.5860 USDT |
2.5630 USDT |
2.7070 USDT |
2.6210 USDT |
| 2024-08-17 |
2.5629 USDT |
36,557.3153 |
2.5460 USDT |
2.5220 USDT |
2.6040 USDT |
2.5930 USDT |
| 2024-08-16 |
2.5213 USDT |
96,848.5830 |
2.5400 USDT |
2.4550 USDT |
2.5800 USDT |
2.5490 USDT |
| 2024-08-15 |
2.5819 USDT |
73,780.6494 |
2.6290 USDT |
2.4840 USDT |
2.6640 USDT |
2.5410 USDT |
| 2024-08-14 |
2.6712 USDT |
78,346.4835 |
2.7070 USDT |
2.5910 USDT |
2.7270 USDT |
2.6270 USDT |
| 2024-08-13 |
2.6688 USDT |
140,043.0627 |
2.6430 USDT |
2.5790 USDT |
2.7410 USDT |
2.7080 USDT |
| 2024-08-12 |
2.6019 USDT |
154,999.8599 |
2.5250 USDT |
2.4790 USDT |
2.6960 USDT |
2.6420 USDT |
| 2024-08-11 |
2.6832 USDT |
175,911.6284 |
2.6820 USDT |
2.5010 USDT |
2.8220 USDT |
2.5230 USDT |
| 2024-08-10 |
2.6666 USDT |
59,365.0385 |
2.6680 USDT |
2.6200 USDT |
2.7050 USDT |
2.6830 USDT |
| 2024-08-09 |
2.6487 USDT |
57,806.5220 |
2.6990 USDT |
2.5860 USDT |
2.6990 USDT |
2.6710 USDT |
| 2024-08-08 |
2.5880 USDT |
81,191.1977 |
2.4490 USDT |
2.3960 USDT |
2.7220 USDT |
2.6980 USDT |
| 2024-08-07 |
2.4956 USDT |
133,472.2797 |
2.4900 USDT |
2.3890 USDT |
2.5840 USDT |
2.4490 USDT |
| 2024-08-06 |
2.5303 USDT |
214,362.1630 |
2.4510 USDT |
2.4390 USDT |
2.6140 USDT |
2.4900 USDT |
| 2024-08-05 |
2.2591 USDT |
1,569,584.3451 |
2.4720 USDT |
2.0800 USDT |
2.5540 USDT |
2.4510 USDT |
| 2024-08-04 |
2.5468 USDT |
159,138.3139 |
2.6150 USDT |
2.4040 USDT |
2.6690 USDT |
2.4710 USDT |
| 2024-08-03 |
2.6745 USDT |
144,413.1412 |
2.7810 USDT |
2.5560 USDT |
2.8110 USDT |
2.6140 USDT |