Identifier on OKEx: BADGER-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-05 |
5.5783 USDT |
1,650,922.5698 |
6.1420 USDT |
4.2690 USDT |
6.6720 USDT |
5.1840 USDT |
| 2024-03-04 |
6.0279 USDT |
1,754,365.4117 |
5.5190 USDT |
5.4810 USDT |
6.5200 USDT |
6.1350 USDT |
| 2024-03-03 |
5.5185 USDT |
596,817.6984 |
5.8480 USDT |
5.0920 USDT |
5.8920 USDT |
5.5150 USDT |
| 2024-03-02 |
6.0942 USDT |
2,924,717.4333 |
5.6060 USDT |
5.4400 USDT |
7.2020 USDT |
5.8470 USDT |
| 2024-03-01 |
5.5055 USDT |
3,290,455.8323 |
4.5380 USDT |
4.5310 USDT |
6.0970 USDT |
5.6050 USDT |
| 2024-02-29 |
4.5280 USDT |
521,410.2143 |
4.5430 USDT |
4.3590 USDT |
4.6820 USDT |
4.5360 USDT |
| 2024-02-28 |
4.5487 USDT |
1,452,547.3172 |
4.5290 USDT |
3.9580 USDT |
4.8400 USDT |
4.5390 USDT |
| 2024-02-27 |
4.5393 USDT |
1,130,503.2214 |
4.2970 USDT |
4.2620 USDT |
4.8030 USDT |
4.5250 USDT |
| 2024-02-26 |
4.1791 USDT |
361,511.8827 |
4.1330 USDT |
4.0320 USDT |
4.3130 USDT |
4.2920 USDT |
| 2024-02-25 |
4.1001 USDT |
194,708.2646 |
4.0580 USDT |
4.0220 USDT |
4.2000 USDT |
4.1290 USDT |
| 2024-02-24 |
4.0063 USDT |
334,731.1234 |
3.9020 USDT |
3.8080 USDT |
4.1140 USDT |
4.0560 USDT |
| 2024-02-23 |
3.9022 USDT |
198,648.7917 |
3.9270 USDT |
3.8020 USDT |
4.0110 USDT |
3.8990 USDT |
| 2024-02-22 |
3.9873 USDT |
292,422.7842 |
3.9910 USDT |
3.8960 USDT |
4.0580 USDT |
3.9260 USDT |
| 2024-02-21 |
3.9238 USDT |
257,589.7161 |
4.1120 USDT |
3.7800 USDT |
4.1510 USDT |
3.9890 USDT |
| 2024-02-20 |
4.0850 USDT |
480,946.0427 |
4.2870 USDT |
3.8100 USDT |
4.3190 USDT |
4.1130 USDT |
| 2024-02-19 |
4.2667 USDT |
334,802.7593 |
4.2670 USDT |
4.1360 USDT |
4.3380 USDT |
4.2830 USDT |
| 2024-02-18 |
4.3297 USDT |
302,816.7136 |
4.4330 USDT |
4.2210 USDT |
4.4860 USDT |
4.2650 USDT |
| 2024-02-17 |
4.4335 USDT |
786,359.9159 |
4.4210 USDT |
4.1960 USDT |
4.6300 USDT |
4.4360 USDT |
| 2024-02-16 |
4.6244 USDT |
2,064,649.5062 |
4.2500 USDT |
4.2300 USDT |
5.0820 USDT |
4.4190 USDT |
| 2024-02-15 |
4.2594 USDT |
2,827,177.7143 |
3.7060 USDT |
3.6860 USDT |
4.5840 USDT |
4.2500 USDT |
| 2024-02-14 |
3.7052 USDT |
340,019.3498 |
3.5770 USDT |
3.5390 USDT |
3.7840 USDT |
3.7040 USDT |
| 2024-02-13 |
3.5992 USDT |
267,816.4744 |
3.6240 USDT |
3.5150 USDT |
3.6840 USDT |
3.5700 USDT |
| 2024-02-12 |
3.5350 USDT |
292,082.8092 |
3.5100 USDT |
3.4040 USDT |
3.6560 USDT |
3.6200 USDT |
| 2024-02-11 |
3.5825 USDT |
599,093.0772 |
3.4820 USDT |
3.4440 USDT |
3.7650 USDT |
3.5110 USDT |
| 2024-02-10 |
3.4815 USDT |
174,435.0741 |
3.4980 USDT |
3.3770 USDT |
3.5800 USDT |
3.4770 USDT |
| 2024-02-09 |
3.4833 USDT |
391,272.4645 |
3.3250 USDT |
3.3180 USDT |
3.5970 USDT |
3.4950 USDT |
| 2024-02-08 |
3.3068 USDT |
165,015.8966 |
3.2670 USDT |
3.2580 USDT |
3.3720 USDT |
3.3200 USDT |
| 2024-02-07 |
3.2071 USDT |
168,743.2544 |
3.1880 USDT |
3.1220 USDT |
3.2940 USDT |
3.2620 USDT |
| 2024-02-06 |
3.1907 USDT |
66,332.1620 |
3.1930 USDT |
3.1470 USDT |
3.2230 USDT |
3.1820 USDT |
| 2024-02-05 |
3.1901 USDT |
86,988.6903 |
3.1850 USDT |
3.1170 USDT |
3.2760 USDT |
3.1950 USDT |
| 2024-02-04 |
3.2334 USDT |
340,723.0465 |
3.2190 USDT |
3.1680 USDT |
3.3260 USDT |
3.1860 USDT |
| 2024-02-03 |
3.2173 USDT |
75,082.3578 |
3.2100 USDT |
3.1680 USDT |
3.2630 USDT |
3.2220 USDT |
| 2024-02-02 |
3.1770 USDT |
94,402.5683 |
3.1310 USDT |
3.1210 USDT |
3.2190 USDT |
3.2090 USDT |
| 2024-02-01 |
3.1293 USDT |
410,072.6617 |
3.1990 USDT |
3.0720 USDT |
3.2400 USDT |
3.1300 USDT |
| 2024-01-31 |
3.2510 USDT |
185,690.6261 |
3.3290 USDT |
3.1520 USDT |
3.3400 USDT |
3.1990 USDT |
| 2024-01-30 |
3.3811 USDT |
185,334.8869 |
3.3560 USDT |
3.3120 USDT |
3.4360 USDT |
3.3240 USDT |
| 2024-01-29 |
3.2963 USDT |
92,235.7434 |
3.2440 USDT |
3.2100 USDT |
3.3610 USDT |
3.3500 USDT |
| 2024-01-28 |
3.3167 USDT |
114,247.2013 |
3.3290 USDT |
3.2000 USDT |
3.3950 USDT |
3.2440 USDT |
| 2024-01-27 |
3.2824 USDT |
87,657.0117 |
3.2580 USDT |
3.2120 USDT |
3.3520 USDT |
3.3300 USDT |
| 2024-01-26 |
3.2219 USDT |
141,509.8151 |
3.0830 USDT |
3.0550 USDT |
3.2960 USDT |
3.2590 USDT |
| 2024-01-25 |
3.0775 USDT |
172,627.9204 |
3.1360 USDT |
3.0080 USDT |
3.1360 USDT |
3.0850 USDT |
| 2024-01-24 |
3.0846 USDT |
104,057.7929 |
3.0720 USDT |
3.0230 USDT |
3.1460 USDT |
3.1340 USDT |
| 2024-01-23 |
2.9708 USDT |
463,866.5289 |
3.1120 USDT |
2.8550 USDT |
3.1830 USDT |
3.0690 USDT |
| 2024-01-22 |
3.2039 USDT |
308,467.6658 |
3.3220 USDT |
3.0710 USDT |
3.3400 USDT |
3.1030 USDT |
| 2024-01-21 |
3.3500 USDT |
187,690.8586 |
3.3070 USDT |
3.2740 USDT |
3.4370 USDT |
3.3180 USDT |
| 2024-01-20 |
3.2629 USDT |
128,077.7465 |
3.2550 USDT |
3.2030 USDT |
3.3280 USDT |
3.3080 USDT |
| 2024-01-19 |
3.1738 USDT |
241,804.0913 |
3.2780 USDT |
3.0440 USDT |
3.2920 USDT |
3.2560 USDT |
| 2024-01-18 |
3.3727 USDT |
266,599.0768 |
3.4850 USDT |
3.2250 USDT |
3.5230 USDT |
3.2760 USDT |
| 2024-01-17 |
3.4710 USDT |
122,389.0137 |
3.5230 USDT |
3.3870 USDT |
3.5430 USDT |
3.4810 USDT |
| 2024-01-16 |
3.4929 USDT |
332,967.6285 |
3.4360 USDT |
3.3960 USDT |
3.5510 USDT |
3.5260 USDT |