Badger DAO (BADGER) historical data and Live price

badger-dao

Badger DAO

BADGER
$ 13.17 -4.757 % 0.00033948 BTC
MARKET CAP
126.199 M
24H VOLUME
8.253 M
CIRC.SUPPLY
9.579 M
MAX SUPPLY
21 M
Rank268
1H -0.82 %
24H -4.76 %
7D -9.36 %
EXPLORER 1
2
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/16/2113.63413.99112.76312.8868,566,738.74123,425,347.76
6/15/2113.93314.63113.37413.61611,981,954.48130,392,523.16
6/14/2113.09714.15413.0313.9289,966,571.83133,248,328.48
6/13/2112.24713.43111.77413.0979,044,895.42125,277,531.42
6/12/2112.82312.8711.72212.2479,269,050.43117,087,497.54
6/11/2113.62314.30712.52712.82114,479,912.45122,545,066.19
6/10/2114.84715.19813.07413.62313,731,332.08130,032,859.51
6/9/2113.01915.56312.20414.84722,152,096.59141,574,295.2
6/7/2115.22816.09213.51913.70514,959,180.43130,601,713.91
6/6/2115.32816.22614.9915.25913,971,789.13145,301,803.65
6/5/2115.91617.22414.85315.33117,029,911.67145,912,040.3
6/4/2117.9618.00814.81715.97621,063,373.58151,974,025.96
6/3/2117.94319.46517.20217.92250,153,461.01170,176,388.11
6/2/2112.68920.32612.29417.902101,660,860.83169,522,264.97
6/1/2112.59412.78511.53412.74110,327,919.98120,526,605.94
5/31/2111.82612.70711.11112.6329,771,692.89119,367,015.94
5/30/2111.02212.26710.61411.8157,898,770.67111,550,783.45
5/29/2111.66512.17910.60911.0218,833,822.56103,966,696.43
5/28/2113.55113.66411.22211.69211,962,420.54110,298,105.68
5/27/2114.90914.91313.36413.52211,975,551.94127,463,756.47
5/26/2112.80815.14312.74314.9125,341,001.52134,382,054.12
5/25/2112.54713.19811.23412.7115,042,307.03114,268,552.86
5/24/2110.52812.92810.37812.54215,281,944.21112,710,096.96
5/23/2113.76414.068.32910.52417,239,860.2194,513,608.66
5/22/2115.05815.45313.20813.76615,589,506.45123,539,573.89
5/21/2118.28419.47413.40815.10722,729,460.55135,486,951.83
4/26/2124.84731.02424.84730.37744,252,951.23261,343,323.24
4/25/2124.59826.85423.99624.84917,209,180.23213,784,716.75
4/24/2127.71527.73524.524.56617,636,278.64211,342,036.17
4/23/2128.45729.14124.10327.70929,330,704.19238,386,925.52
4/22/2131.42934.19127.82828.536,916,566.97245,191,309.03
4/21/2134.47235.66831.36831.36824,003,753.17269,902,339.17
4/20/2135.25335.55930.22734.4743,674,107.19296,597,991
4/19/2139.340.6934.53635.33432,084,934.41304,035,199.97
4/18/2146.88346.89536.00839.23651,305,142.08337,606,890.46
4/17/2150.61951.9146.01446.83131,340,459.48402,958,272.54
4/16/2150.32752.68146.34750.54945,684,497.14434,948,526.98
4/15/2146.74853.4646.58250.29996,688,780.63432,801,340.08
4/14/2143.56646.82942.17546.74362,216,821.74401,964,900.27
4/12/2141.16442.09640.06541.00423,980,628.21352,147,235.99
4/11/2142.21642.63640.74841.23617,397,295.26353,723,339.97
4/10/2142.75245.12941.31642.21725,872,069.97361,609,364.06
4/9/2142.89544.04941.43942.75229,941,951.55365,969,465.81
4/6/2142.78343.99440.75541.53126,908,892.06354,026,377.92
4/4/2139.4642.38539.24241.48923,971,147.24350,752,183.74
4/2/2146.33147.49842.4743.50142,320,229.99366,880,001.54
4/1/2137.08647.60236.98646.306113,047,011.29390,170,893.62
3/31/2139.57840.25636.58337.08225,942,674.14311,855,529.53
3/29/2136.10737.52535.22537.14823,647,012.66311,922,091.51
3/28/2137.6737.87735.78836.10820,216,696.86303,145,483.17
3/27/2138.23338.62336.62937.67716,542,052.21316,001,371.37
3/26/2134.51438.9934.32338.18625,697,653.68319,841,336.05
3/24/2137.0138.7435.75336.52833,897,503.98305,387,714.7
3/23/2139.16939.69436.95137.03824,323,317.57309,130,972.54
3/22/2143.42943.45438.41339.16728,801,799.67326,437,939.66
3/21/2145.11846.00342.7643.42621,365,529.16361,199,480.06
3/20/2144.1447.6944.00245.09232,467,789.62374,621,473.26
3/19/2142.45346.06241.70844.18630,739,180.01366,246,662.06
3/18/2143.74145.49242.43942.45620,119,491.23351,192,928.07
3/17/2144.4344.49341.36143.72322,984,315.36333,098,449.52
3/16/2144.78444.93242.144.49922,193,682.67338,431,178.09
3/15/2146.66147.85342.61744.79528,268,555.37340,051,325.47
3/13/2143.62148.88142.69448.81339,758,455.65369,683,464.52
3/12/2144.72446.10441.38743.60936,438,075.73329,764,657.62
3/11/2147.58347.58342.14944.78948,739,559.48337,489,108.73
3/10/2149.47151.72647.25847.60736,910,749.07357,864,481.05
3/9/2148.82450.03547.27749.45230,074,830.27370,787,126.71
3/8/2151.48652.55147.16448.93242,030,503.6366,584,597.24
3/7/2147.00351.74245.5451.56348,510,194.58385,125,641.04
3/6/2148.53748.75445.34647.06727,071,937.36351,122,073.55
3/5/2149.60949.67645.01348.5831,974,284.76361,658,252.42
3/3/2152.9260.00652.02654.18583,128,350.71401,654,009.58
3/2/2148.69266.27247.65152.781202,797,468.27387,390,227.67
3/1/2139.63349.04439.6148.77545,267,029.28113,062,632.41
2/28/2146.20546.72136.30139.63142,155,578.8491,866,163.64
2/27/2143.30349.63343.14946.16946,710,222.37107,020,944.07
2/26/2138.32547.00536.09643.3868,369,210.53100,556,161.09
2/25/2144.21946.42238.34838.34831,624,827.7888,891,929.99
2/24/2142.67748.51640.59144.12946,435,542.56102,293,267.45
2/23/2153.8453.99536.78742.6762,129,684.2398,910,257.78
2/22/2160.85161.59549.08553.88573,275,837.33124,906,513.91
2/21/2161.69972.38859.85760.75184,826,432.48140,822,898.47
2/20/2155.0967.49953.01461.89399,099,209.9143,470,369.75
2/19/2156.39156.47148.58655.08378,806,789.57127,683,532.95
2/18/2159.81361.67556.11356.3843,733,659.99130,691,713.45
2/17/2159.93661.47556.37659.83236,945,953.56138,691,572.03
2/16/2164.99969.22657.23559.95547,299,028.92138,978,447.99
2/15/2166.63770.89356.29965.06277,756,885.14150,814,646.37
2/14/2168.5370.05363.92766.59355,925,754.17154,364,855.36
2/13/2172.33873.83561.79668.66871,410,752.1159,174,490.43