Identifier on OKEx: BADGER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
4.5878 USDT |
129,323.5778 |
4.6900 USDT |
4.3480 USDT |
4.8210 USDT |
4.4130 USDT |
| 2024-04-23 |
4.6873 USDT |
63,676.4840 |
4.7070 USDT |
4.5860 USDT |
4.7930 USDT |
4.6890 USDT |
| 2024-04-22 |
4.6761 USDT |
143,596.9998 |
4.5890 USDT |
4.5420 USDT |
4.7750 USDT |
4.7060 USDT |
| 2024-04-21 |
4.6437 USDT |
173,591.8005 |
4.7370 USDT |
4.4880 USDT |
4.8150 USDT |
4.5850 USDT |
| 2024-04-20 |
4.5966 USDT |
155,421.1028 |
4.3650 USDT |
4.3000 USDT |
4.7880 USDT |
4.7390 USDT |
| 2024-04-19 |
4.2885 USDT |
236,094.1630 |
4.3250 USDT |
3.9650 USDT |
4.5250 USDT |
4.3600 USDT |
| 2024-04-18 |
4.2278 USDT |
146,258.6840 |
4.1860 USDT |
4.0650 USDT |
4.3620 USDT |
4.3230 USDT |
| 2024-04-17 |
4.1858 USDT |
210,240.4923 |
4.2900 USDT |
4.0020 USDT |
4.3430 USDT |
4.1880 USDT |
| 2024-04-16 |
4.1807 USDT |
267,635.6197 |
4.2390 USDT |
4.0110 USDT |
4.3510 USDT |
4.2810 USDT |
| 2024-04-15 |
4.3657 USDT |
390,475.9943 |
4.3240 USDT |
4.0820 USDT |
4.6080 USDT |
4.2390 USDT |
| 2024-04-14 |
4.0859 USDT |
607,966.6980 |
3.9290 USDT |
3.7650 USDT |
4.3790 USDT |
4.3180 USDT |
| 2024-04-13 |
3.9261 USDT |
1,674,689.7576 |
4.5590 USDT |
3.3130 USDT |
4.7000 USDT |
3.9340 USDT |
| 2024-04-12 |
4.7539 USDT |
1,067,635.0927 |
5.8760 USDT |
4.0000 USDT |
5.9890 USDT |
4.5650 USDT |
| 2024-04-11 |
5.9456 USDT |
195,467.2880 |
6.0520 USDT |
5.7470 USDT |
6.1520 USDT |
5.8740 USDT |
| 2024-04-10 |
5.9199 USDT |
239,693.6076 |
6.1580 USDT |
5.6320 USDT |
6.2250 USDT |
6.0500 USDT |
| 2024-04-09 |
6.4221 USDT |
256,765.1069 |
6.6610 USDT |
6.1300 USDT |
6.7460 USDT |
6.1650 USDT |
| 2024-04-08 |
6.4327 USDT |
330,461.7607 |
6.2160 USDT |
6.0280 USDT |
6.7530 USDT |
6.6580 USDT |
| 2024-04-07 |
6.2151 USDT |
223,225.9964 |
6.1820 USDT |
6.1000 USDT |
6.3400 USDT |
6.2230 USDT |
| 2024-04-06 |
6.1563 USDT |
142,327.5761 |
6.0940 USDT |
6.0500 USDT |
6.2480 USDT |
6.1820 USDT |
| 2024-04-05 |
6.0602 USDT |
156,243.7525 |
6.2840 USDT |
5.8270 USDT |
6.3310 USDT |
6.0920 USDT |
| 2024-04-04 |
6.1990 USDT |
246,082.8617 |
5.9480 USDT |
5.8660 USDT |
6.4460 USDT |
6.2830 USDT |
| 2024-04-03 |
6.2112 USDT |
370,352.1440 |
6.4740 USDT |
5.7960 USDT |
6.5690 USDT |
5.9510 USDT |
| 2024-04-02 |
6.6195 USDT |
927,285.8538 |
6.8060 USDT |
6.2300 USDT |
6.9670 USDT |
6.4750 USDT |
| 2024-04-01 |
6.6092 USDT |
646,790.1887 |
7.1410 USDT |
6.0840 USDT |
7.1470 USDT |
6.8060 USDT |
| 2024-03-31 |
7.0638 USDT |
320,529.3485 |
6.8250 USDT |
6.7910 USDT |
7.3020 USDT |
7.1330 USDT |
| 2024-03-30 |
6.9547 USDT |
185,742.6178 |
7.1060 USDT |
6.7550 USDT |
7.1670 USDT |
6.8370 USDT |
| 2024-03-29 |
7.1216 USDT |
285,770.2525 |
7.4130 USDT |
6.9530 USDT |
7.4130 USDT |
7.1100 USDT |
| 2024-03-28 |
7.3402 USDT |
242,971.5701 |
7.4010 USDT |
7.2040 USDT |
7.5000 USDT |
7.4120 USDT |
| 2024-03-27 |
7.5871 USDT |
351,795.9413 |
7.8010 USDT |
7.2750 USDT |
7.8660 USDT |
7.4040 USDT |
| 2024-03-26 |
8.2096 USDT |
868,798.1917 |
8.2100 USDT |
7.7310 USDT |
8.8870 USDT |
7.8030 USDT |
| 2024-03-25 |
9.1392 USDT |
1,384,465.1088 |
9.3900 USDT |
8.1530 USDT |
10.4140 USDT |
8.2100 USDT |
| 2024-03-24 |
9.0484 USDT |
3,851,640.6871 |
8.7360 USDT |
8.2460 USDT |
9.6950 USDT |
9.3840 USDT |
| 2024-03-23 |
7.5770 USDT |
3,846,054.9942 |
5.3570 USDT |
5.2520 USDT |
9.5000 USDT |
8.7270 USDT |
| 2024-03-22 |
5.1846 USDT |
583,505.0445 |
5.0420 USDT |
4.8330 USDT |
5.4500 USDT |
5.3590 USDT |
| 2024-03-21 |
4.9878 USDT |
383,763.4689 |
4.9050 USDT |
4.7850 USDT |
5.1520 USDT |
5.0410 USDT |
| 2024-03-20 |
4.5329 USDT |
528,415.0786 |
4.3530 USDT |
4.1810 USDT |
4.9620 USDT |
4.9070 USDT |
| 2024-03-19 |
4.4802 USDT |
618,391.6355 |
4.8520 USDT |
4.2080 USDT |
4.9250 USDT |
4.3570 USDT |
| 2024-03-18 |
4.9888 USDT |
234,788.0933 |
5.1320 USDT |
4.7260 USDT |
5.2200 USDT |
4.8540 USDT |
| 2024-03-17 |
4.9423 USDT |
213,152.2668 |
4.8890 USDT |
4.6450 USDT |
5.2150 USDT |
5.1290 USDT |
| 2024-03-16 |
5.0963 USDT |
267,952.5383 |
5.4280 USDT |
4.7560 USDT |
5.4660 USDT |
4.8920 USDT |
| 2024-03-15 |
5.3297 USDT |
712,665.3147 |
5.8170 USDT |
4.9450 USDT |
5.9240 USDT |
5.4130 USDT |
| 2024-03-14 |
5.8083 USDT |
459,947.5047 |
6.1720 USDT |
5.4300 USDT |
6.1980 USDT |
5.8130 USDT |
| 2024-03-13 |
6.1362 USDT |
418,974.0260 |
6.0550 USDT |
5.9330 USDT |
6.3700 USDT |
6.1690 USDT |
| 2024-03-12 |
5.9912 USDT |
637,770.3656 |
6.1360 USDT |
5.5480 USDT |
6.3760 USDT |
6.0510 USDT |
| 2024-03-11 |
5.9814 USDT |
616,644.6194 |
5.8700 USDT |
5.4900 USDT |
6.2240 USDT |
6.1340 USDT |
| 2024-03-10 |
5.8886 USDT |
527,832.7882 |
5.8950 USDT |
5.6430 USDT |
6.1200 USDT |
5.8660 USDT |
| 2024-03-09 |
5.9348 USDT |
375,485.6162 |
5.9080 USDT |
5.7910 USDT |
6.0700 USDT |
5.8910 USDT |
| 2024-03-08 |
5.6951 USDT |
919,091.0436 |
5.6050 USDT |
5.3050 USDT |
5.9460 USDT |
5.9110 USDT |
| 2024-03-07 |
5.3860 USDT |
572,838.3350 |
5.3350 USDT |
5.1510 USDT |
5.6590 USDT |
5.6020 USDT |
| 2024-03-06 |
5.2520 USDT |
628,161.8570 |
5.1840 USDT |
5.0140 USDT |
5.4820 USDT |
5.3390 USDT |