- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Badger DAO (BADGER) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/25/24 | 4.409 | 4.509 | 4.246 | 4.427 | 6,429,571.15 | 85,182,089.1 |
| 4/24/24 | 4.694 | 4.819 | 4.35 | 4.409 | 8,151,043.96 | 84,828,173.32 |
| 4/23/24 | 4.709 | 4.794 | 4.593 | 4.694 | 5,857,078.29 | 90,309,493.99 |
| 4/22/24 | 4.587 | 4.777 | 4.555 | 4.709 | 7,042,632.41 | 90,599,693.68 |
| 4/21/24 | 4.74 | 4.805 | 4.509 | 4.587 | 9,058,934.34 | 88,263,775.47 |
| 4/20/24 | 4.367 | 4.788 | 4.314 | 4.74 | 8,278,622.57 | 91,210,666.41 |
| 4/19/24 | 4.326 | 4.53 | 3.984 | 4.367 | 10,980,568.11 | 84,028,530.6 |
| 4/18/24 | 4.185 | 4.356 | 4.08 | 4.326 | 8,249,188.19 | 83,230,256.13 |
| 4/17/24 | 4.295 | 4.336 | 4.03 | 4.185 | 8,964,259.35 | 80,515,278.57 |
| 4/16/24 | 4.24 | 4.344 | 4.05 | 4.295 | 10,713,413.95 | 82,644,011.06 |
| 4/15/24 | 4.327 | 4.597 | 4.116 | 4.24 | 13,172,636.29 | 81,574,910.28 |
| 4/14/24 | 3.939 | 4.363 | 3.81 | 4.327 | 20,248,266.42 | 83,258,017.07 |
| 4/13/24 | 4.567 | 4.679 | 3.439 | 3.939 | 33,353,155.08 | 75,788,369.75 |
| 4/12/24 | 5.87 | 5.982 | 4.149 | 4.567 | 27,426,395.49 | 87,882,382.64 |
| 4/11/24 | 6.043 | 6.134 | 5.76 | 5.87 | 11,374,719.01 | 113,029,232.39 |
| 4/10/24 | 6.163 | 6.213 | 5.704 | 6.043 | 12,394,960.69 | 115,893,877.98 |
| 4/9/24 | 6.663 | 6.736 | 6.136 | 6.163 | 15,422,247.56 | 118,183,084.94 |
| 4/8/24 | 6.214 | 6.744 | 6.04 | 6.663 | 18,215,306.13 | 127,773,801.72 |
| 4/7/24 | 6.184 | 6.322 | 6.113 | 6.214 | 14,047,216.15 | 119,176,597.59 |
| 4/6/24 | 6.099 | 6.242 | 6.063 | 6.184 | 10,931,575.08 | 118,587,908.77 |
| 4/5/24 | 6.282 | 6.306 | 5.844 | 6.099 | 11,267,739 | 116,965,968.54 |
| 4/4/24 | 5.955 | 6.444 | 5.884 | 6.282 | 18,789,755.58 | 120,473,903.17 |
| 4/3/24 | 6.464 | 6.56 | 5.799 | 5.955 | 25,076,262.64 | 112,411,117.91 |
| 4/2/24 | 6.808 | 6.954 | 6.374 | 6.464 | 47,089,707.79 | 122,033,546.37 |
| 4/1/24 | 7.144 | 7.144 | 6.262 | 6.808 | 31,168,531.55 | 128,520,464.58 |
| 3/31/24 | 6.834 | 7.28 | 6.797 | 7.144 | 29,215,863.83 | 134,854,262.55 |
| 3/30/24 | 7.114 | 7.167 | 6.774 | 6.834 | 15,499,151.04 | 129,011,745.75 |
| 3/29/24 | 7.413 | 7.413 | 6.985 | 7.114 | 21,633,600.6 | 134,301,708.09 |
| 3/28/24 | 7.398 | 7.473 | 7.211 | 7.413 | 19,302,469.22 | 139,942,310.72 |
| 3/27/24 | 7.799 | 7.853 | 7.318 | 7.398 | 31,193,339.86 | 139,636,730.93 |
| 3/26/24 | 8.209 | 8.674 | 7.739 | 7.799 | 64,011,881.04 | 147,206,669.54 |
| 3/25/24 | 9.401 | 10.063 | 8.16 | 8.209 | 133,307,926.18 | 154,932,979.56 |
| 3/24/24 | 8.734 | 9.609 | 8.534 | 9.401 | 317,101,987.98 | 177,436,538.48 |
| 3/23/24 | 5.361 | 9.023 | 5.274 | 8.734 | 245,277,269.91 | 164,852,047.54 |
| 3/22/24 | 5.043 | 5.427 | 4.845 | 5.361 | 23,145,975.85 | 101,186,658.04 |
| 3/21/24 | 4.905 | 5.132 | 4.796 | 5.043 | 14,972,203.25 | 95,146,148.52 |
| 3/20/24 | 4.357 | 4.942 | 4.2 | 4.905 | 14,107,196.92 | 92,544,561.41 |
| 3/19/24 | 4.853 | 4.919 | 4.214 | 4.357 | 17,648,780 | 82,208,949.62 |
| 3/18/24 | 5.132 | 5.193 | 4.748 | 4.853 | 10,055,199.36 | 91,562,695.51 |
| 3/17/24 | 4.889 | 5.2 | 4.67 | 5.151 | 9,684,725.12 | 97,193,986.95 |
| 3/16/24 | 5.411 | 5.459 | 4.79 | 4.889 | 11,597,247.98 | 92,243,009.07 |
| 3/15/24 | 5.818 | 5.912 | 5.001 | 5.411 | 20,703,556.16 | 102,101,863.87 |
| 3/14/24 | 6.16 | 6.181 | 5.483 | 5.817 | 16,143,372.91 | 109,770,325.56 |
| 3/13/24 | 6.058 | 6.357 | 5.945 | 6.16 | 16,069,420.37 | 116,239,048.18 |
| 3/12/24 | 6.105 | 6.353 | 5.659 | 6.058 | 23,285,574.77 | 114,393,610.42 |
| 3/11/24 | 5.871 | 6.208 | 5.607 | 6.105 | 22,369,133.76 | 115,284,814.53 |
| 3/10/24 | 5.897 | 6.104 | 5.67 | 5.871 | 22,137,176.36 | 110,861,296.67 |
| 3/9/24 | 5.923 | 6.076 | 5.813 | 5.896 | 14,243,517.09 | 111,349,104.77 |
| 3/8/24 | 5.604 | 5.934 | 5.472 | 5.923 | 28,956,307.99 | 111,842,861.2 |
| 3/7/24 | 5.332 | 5.657 | 5.168 | 5.604 | 17,177,123.74 | 104,144,334.27 |
| 3/6/24 | 5.191 | 5.467 | 5.027 | 5.332 | 19,700,986.64 | 99,088,361.36 |
| 3/5/24 | 6.132 | 6.592 | 4.37 | 5.191 | 51,021,039.8 | 96,469,138.12 |
| 3/4/24 | 5.523 | 6.502 | 5.501 | 6.132 | 69,341,097.25 | 113,949,809.55 |
| 3/3/24 | 5.847 | 5.87 | 5.277 | 5.523 | 24,027,908.13 | 102,612,121.87 |
| 3/2/24 | 5.619 | 6.796 | 5.458 | 5.845 | 73,642,040.91 | 108,608,120.66 |
| 3/1/24 | 4.54 | 6.026 | 4.54 | 5.615 | 120,147,175.57 | 104,321,703.46 |
| 2/29/24 | 4.545 | 4.653 | 4.384 | 4.543 | 17,232,456.04 | 84,418,526.95 |
| 2/28/24 | 4.525 | 4.811 | 4.121 | 4.546 | 32,809,795.07 | 84,471,170.17 |
| 2/27/24 | 4.295 | 4.752 | 4.286 | 4.525 | 28,348,180.93 | 84,079,587.67 |
| 2/26/24 | 4.127 | 4.302 | 4.049 | 4.295 | 9,429,718.64 | 79,798,825.15 |
| 2/25/24 | 4.056 | 4.19 | 4.028 | 4.127 | 6,862,691.19 | 76,674,175.19 |
| 2/24/24 | 3.898 | 4.102 | 3.813 | 4.056 | 9,206,714.59 | 75,353,285.32 |
| 2/23/24 | 3.937 | 4 | 3.815 | 3.898 | 7,276,473.21 | 72,430,524.24 |
| 2/22/24 | 3.988 | 4.048 | 3.906 | 3.937 | 7,709,629.85 | 73,733,683.45 |
| 2/21/24 | 4.108 | 4.141 | 3.802 | 3.989 | 7,568,478.21 | 74,702,619.37 |
| 2/20/24 | 4.283 | 4.3 | 3.914 | 4.108 | 11,082,374.98 | 76,946,009.27 |
| 2/19/24 | 4.265 | 4.326 | 4.191 | 4.283 | 10,665,035.41 | 80,209,377.45 |
| 2/18/24 | 4.432 | 4.469 | 4.235 | 4.265 | 9,444,002.97 | 79,884,459.34 |
| 2/17/24 | 4.425 | 4.593 | 4.224 | 4.432 | 18,693,162.92 | 83,007,636.52 |
| 2/16/24 | 4.256 | 4.978 | 4.241 | 4.425 | 52,491,881.82 | 82,877,497.99 |
| 2/15/24 | 3.709 | 4.544 | 3.707 | 4.257 | 63,426,376.51 | 79,638,994.08 |
| 2/14/24 | 3.572 | 3.769 | 3.547 | 3.709 | 7,820,347.62 | 69,391,063.7 |
| 2/13/24 | 3.622 | 3.672 | 3.535 | 3.573 | 7,589,641.9 | 66,844,529.09 |
| 2/12/24 | 3.504 | 3.646 | 3.412 | 3.621 | 7,257,168.96 | 67,750,906.3 |
| 2/11/24 | 3.479 | 3.726 | 3.456 | 3.504 | 11,402,602.35 | 65,549,509.82 |
| 2/10/24 | 3.499 | 3.555 | 3.401 | 3.479 | 6,191,996.34 | 65,101,973.7 |
| 2/9/24 | 3.318 | 3.562 | 3.318 | 3.499 | 9,808,666.15 | 65,478,902.23 |
| 2/8/24 | 3.261 | 3.36 | 3.259 | 3.318 | 4,814,122.08 | 62,087,838.96 |
| 2/7/24 | 3.182 | 3.286 | 3.127 | 3.261 | 4,955,723.17 | 61,025,180.31 |
| 2/6/24 | 3.189 | 3.22 | 3.152 | 3.182 | 3,328,353.93 | 59,540,607.43 |
| 2/5/24 | 3.19 | 3.252 | 3.129 | 3.188 | 3,492,320.79 | 59,661,864.33 |
| 2/4/24 | 3.219 | 3.318 | 3.174 | 3.189 | 6,698,172.45 | 59,675,048.86 |
| 2/3/24 | 3.205 | 3.244 | 3.174 | 3.219 | 3,689,925.87 | 60,224,674.69 |
| 2/2/24 | 3.129 | 3.218 | 3.125 | 3.203 | 4,030,836.44 | 59,926,009.44 |
| 2/1/24 | 3.2 | 3.229 | 3.089 | 3.129 | 6,306,042.89 | 58,543,983.71 |
| 1/31/24 | 3.326 | 3.337 | 3.171 | 3.2 | 5,560,411.82 | 59,865,470.57 |
| 1/30/24 | 3.348 | 3.431 | 3.316 | 3.326 | 5,992,377.17 | 62,230,823.85 |
| 1/29/24 | 3.241 | 3.362 | 3.218 | 3.348 | 4,169,912.44 | 62,634,724.37 |
| 1/28/24 | 3.325 | 3.386 | 3.206 | 3.241 | 4,482,318.58 | 60,639,264.62 |
| 1/27/24 | 3.257 | 3.344 | 3.219 | 3.325 | 3,999,662.04 | 62,203,815.93 |
