Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.BADGERUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 May 2024 | 4.13 | -0.080 | -1.99% | 4.22 | 4.26 | 4.10 | 351,413.00 |
| 11 May 2024 | 4.21 | -0.110 | -2.50% | 4.34 | 4.42 | 4.19 | 325,765.00 |
| 10 May 2024 | 4.32 | -0.370 | -7.91% | 4.66 | 4.70 | 4.27 | 630,087.00 |
| 09 May 2024 | 4.69 | 0.360 | 8.28% | 4.34 | 4.76 | 4.24 | 785,150.00 |
| 08 May 2024 | 4.33 | 0.100 | 2.41% | 4.24 | 4.53 | 4.14 | 515,665.00 |
| 07 May 2024 | 4.23 | -0.070 | -1.58% | 4.31 | 4.41 | 4.22 | 300,187.00 |
| 06 May 2024 | 4.30 | -0.140 | -3.24% | 4.45 | 4.57 | 4.27 | 362,073.00 |
| 05 May 2024 | 4.44 | 0.070 | 1.62% | 4.38 | 4.58 | 4.25 | 302,193.00 |
| 04 May 2024 | 4.37 | -0.020 | -0.36% | 4.38 | 4.46 | 4.35 | 288,032.00 |
| 03 May 2024 | 4.39 | 0.240 | 5.89% | 4.15 | 4.45 | 4.11 | 351,680.00 |
| 02 May 2024 | 4.15 | 0.090 | 2.17% | 4.04 | 4.20 | 3.91 | 304,300.00 |
| 01 May 2024 | 4.06 | 0.010 | 0.30% | 4.06 | 4.12 | 3.73 | 586,202.00 |
| 30 Abr 2024 | 4.05 | -0.250 | -5.80% | 4.28 | 4.36 | 3.88 | 407,051.00 |
| 29 Abr 2024 | 4.29 | -0.010 | -0.23% | 4.32 | 4.35 | 4.13 | 365,371.00 |
| 28 Abr 2024 | 4.30 | -0.080 | -1.80% | 4.40 | 4.51 | 4.28 | 308,934.00 |
| 27 Abr 2024 | 4.38 | 0.070 | 1.72% | 4.32 | 4.41 | 4.08 | 375,190.00 |
| 26 Abr 2024 | 4.31 | -0.110 | -2.56% | 4.44 | 4.44 | 4.26 | 463,436.00 |
| 25 Abr 2024 | 4.42 | 0.010 | 0.27% | 4.41 | 4.52 | 4.23 | 413,855.00 |
| 24 Abr 2024 | 4.41 | -0.290 | -6.09% | 4.72 | 4.82 | 4.35 | 652,026.00 |
| 23 Abr 2024 | 4.70 | -0.010 | -0.28% | 4.70 | 4.80 | 4.59 | 376,767.00 |
| 22 Abr 2024 | 4.71 | 0.130 | 2.75% | 4.61 | 4.78 | 4.54 | 534,864.00 |
| 21 Abr 2024 | 4.58 | -0.160 | -3.29% | 4.73 | 4.82 | 4.49 | 869,302.00 |
| 20 Abr 2024 | 4.74 | 0.370 | 8.52% | 4.38 | 4.79 | 4.30 | 651,308.00 |
| 19 Abr 2024 | 4.37 | 0.040 | 0.99% | 4.30 | 4.53 | 3.96 | 982,327.00 |
| 18 Abr 2024 | 4.32 | 0.140 | 3.27% | 4.20 | 4.36 | 4.07 | 673,219.00 |
| 17 Abr 2024 | 4.19 | -0.100 | -2.40% | 4.29 | 4.34 | 4.01 | 798,194.00 |
| 16 Abr 2024 | 4.29 | 0.050 | 1.20% | 4.24 | 4.35 | 4.01 | 844,445.00 |
| 15 Abr 2024 | 4.24 | -0.090 | -1.99% | 4.29 | 4.61 | 4.08 | 1,011,691.00 |
| 14 Abr 2024 | 4.33 | 0.400 | 10.13% | 3.91 | 4.38 | 3.77 | 1,755,471.00 |
| 13 Abr 2024 | 3.93 | -0.640 | -13.99% | 4.54 | 4.69 | 3.33 | 3,144,353.00 |
| 12 Abr 2024 | 4.57 | -1.31 | -22.24% | 5.89 | 5.99 | 4.01 | 2,161,237.00 |
| 11 Abr 2024 | 5.87 | -0.170 | -2.80% | 6.02 | 6.15 | 5.75 | 786,721.00 |
| 10 Abr 2024 | 6.04 | -0.120 | -2.00% | 6.15 | 6.22 | 5.63 | 852,782.00 |
| 09 Abr 2024 | 6.16 | -0.500 | -7.50% | 6.67 | 6.74 | 6.13 | 1,089,726.00 |
| 08 Abr 2024 | 6.66 | 0.450 | 7.22% | 6.18 | 6.75 | 6.03 | 1,285,966.00 |
| 07 Abr 2024 | 6.22 | 0.030 | 0.52% | 6.15 | 6.34 | 6.10 | 1,084,196.00 |
| 06 Abr 2024 | 6.18 | 0.090 | 1.56% | 6.07 | 6.25 | 6.05 | 770,441.00 |
| 05 Abr 2024 | 6.09 | -0.190 | -3.07% | 6.25 | 6.34 | 5.82 | 743,525.00 |
| 04 Abr 2024 | 6.28 | 0.340 | 5.63% | 5.96 | 6.45 | 5.87 | 1,436,694.00 |
| 03 Abr 2024 | 5.95 | -0.520 | -8.03% | 6.46 | 6.57 | 5.79 | 1,950,551.00 |
| 02 Abr 2024 | 6.47 | -0.340 | -4.95% | 6.81 | 6.97 | 6.23 | 2,935,967.00 |
| 01 Abr 2024 | 6.80 | -0.330 | -4.65% | 7.14 | 7.14 | 6.10 | 2,003,819.00 |
| 31 Mar 2024 | 7.13 | 0.300 | 4.37% | 6.82 | 7.31 | 6.78 | 2,164,518.00 |
| 30 Mar 2024 | 6.84 | -0.270 | -3.81% | 7.07 | 7.17 | 6.76 | 1,047,469.00 |
| 29 Mar 2024 | 7.11 | -0.300 | -4.06% | 7.36 | 7.38 | 6.95 | 1,526,893.00 |
| 28 Mar 2024 | 7.41 | 0.00 | 0.07% | 7.39 | 7.49 | 7.20 | 1,176,574.00 |
| 27 Mar 2024 | 7.40 | -0.400 | -5.14% | 7.80 | 7.86 | 7.27 | 2,079,072.00 |
| 26 Mar 2024 | 7.80 | -0.400 | -4.89% | 8.19 | 8.87 | 7.73 | 3,802,369.00 |
| 25 Mar 2024 | 8.20 | -1.20 | -12.79% | 9.42 | 10.38 | 8.15 | 6,901,616.00 |
| 24 Mar 2024 | 9.41 | 0.680 | 7.79% | 8.78 | 9.69 | 8.25 | 17,463,798.00 |
| 23 Mar 2024 | 8.73 | 3.37 | 62.82% | 5.35 | 9.47 | 5.26 | 18,033,310.00 |
| 22 Mar 2024 | 5.36 | 0.320 | 6.31% | 5.04 | 5.45 | 4.83 | 2,010,068.00 |
| 21 Mar 2024 | 5.04 | 0.130 | 2.69% | 4.89 | 5.16 | 4.78 | 1,283,068.00 |
| 20 Mar 2024 | 4.91 | 0.550 | 12.54% | 4.39 | 4.96 | 4.19 | 885,055.00 |
| 19 Mar 2024 | 4.36 | -0.480 | -9.93% | 4.85 | 4.93 | 4.21 | 1,239,445.00 |
| 18 Mar 2024 | 4.84 | -0.290 | -5.58% | 5.11 | 5.22 | 4.73 | 628,418.00 |
| 17 Mar 2024 | 5.13 | 0.240 | 4.84% | 4.93 | 5.21 | 4.66 | 523,773.00 |
| 16 Mar 2024 | 4.89 | -0.520 | -9.59% | 5.42 | 5.47 | 4.77 | 588,609.00 |
| 15 Mar 2024 | 5.41 | -0.750 | -12.19% | 5.84 | 5.93 | 5.01 | 517,268.00 |
| 14 Mar 2024 | 6.16 | 0.00 | 0.00% | 6.16 | 6.16 | 6.16 | 0.00 |
| 13 Mar 2024 | 6.16 | 0.110 | 1.75% | 6.04 | 6.37 | 5.94 | 948,094.00 |
| 12 Mar 2024 | 6.06 | -0.060 | -0.96% | 6.16 | 6.37 | 5.58 | 1,350,226.00 |
| 11 Mar 2024 | 6.12 | 0.240 | 4.16% | 5.87 | 6.23 | 5.60 | 1,450,159.00 |
| 10 Mar 2024 | 5.87 | -0.020 | -0.25% | 5.92 | 6.11 | 5.65 | 1,730,229.00 |
| 09 Mar 2024 | 5.89 | -0.020 | -0.25% | 5.88 | 6.08 | 5.79 | 922,370.00 |
| 08 Mar 2024 | 5.90 | 0.300 | 5.37% | 5.61 | 5.95 | 5.31 | 1,677,495.00 |
| 07 Mar 2024 | 5.60 | 0.260 | 4.89% | 5.32 | 5.66 | 5.14 | 1,222,102.00 |
| 06 Mar 2024 | 5.34 | 0.160 | 2.99% | 5.20 | 5.49 | 5.02 | 1,332,112.00 |
| 05 Mar 2024 | 5.19 | -0.940 | -15.32% | 6.07 | 6.67 | 4.47 | 2,795,652.00 |
| 04 Mar 2024 | 6.12 | 0.600 | 10.94% | 5.52 | 6.53 | 5.48 | 5,118,887.00 |
| 03 Mar 2024 | 5.52 | -0.320 | -5.42% | 5.83 | 5.90 | 5.30 | 1,709,193.00 |
| 02 Mar 2024 | 5.84 | 0.200 | 3.60% | 5.60 | 6.99 | 5.44 | 5,293,442.00 |
| 01 Mar 2024 | 5.63 | 1.11 | 24.49% | 4.56 | 6.15 | 4.53 | 10,765,161.00 |
| 29 Feb 2024 | 4.52 | -0.010 | -0.31% | 4.54 | 4.68 | 4.37 | 1,435,602.00 |
| 28 Feb 2024 | 4.54 | 0.010 | 0.20% | 4.53 | 4.85 | 4.06 | 2,672,076.00 |
| 27 Feb 2024 | 4.53 | 0.240 | 5.50% | 4.29 | 4.78 | 4.26 | 2,757,474.00 |
| 26 Feb 2024 | 4.29 | 0.160 | 3.87% | 4.13 | 4.32 | 4.03 | 860,861.00 |
| 25 Feb 2024 | 4.13 | 0.080 | 1.90% | 4.06 | 4.23 | 4.02 | 610,210.00 |
| 24 Feb 2024 | 4.06 | 0.160 | 4.08% | 3.91 | 4.12 | 3.81 | 908,974.00 |
| 23 Feb 2024 | 3.90 | -0.030 | -0.86% | 3.94 | 4.01 | 3.80 | 656,658.00 |
| 22 Feb 2024 | 3.93 | -0.060 | -1.58% | 4.01 | 4.06 | 3.90 | 629,498.00 |
| 21 Feb 2024 | 3.99 | -0.110 | -2.78% | 4.11 | 4.15 | 3.78 | 613,655.00 |
| 20 Feb 2024 | 4.11 | -0.180 | -4.13% | 4.30 | 4.31 | 3.89 | 846,946.00 |
| 19 Feb 2024 | 4.29 | 0.020 | 0.45% | 4.27 | 4.34 | 4.15 | 1,120,986.00 |
| 18 Feb 2024 | 4.27 | -0.170 | -3.81% | 4.45 | 4.48 | 4.22 | 912,760.00 |
| 17 Feb 2024 | 4.44 | 0.020 | 0.38% | 4.42 | 4.62 | 4.19 | 1,747,515.00 |
| 16 Feb 2024 | 4.42 | 0.160 | 3.64% | 4.26 | 5.08 | 4.23 | 5,153,805.00 |
| 15 Feb 2024 | 4.26 | 0.560 | 15.00% | 3.71 | 4.60 | 3.69 | 6,642,000.00 |
| 14 Feb 2024 | 3.71 | 0.130 | 3.72% | 3.57 | 3.78 | 3.54 | 636,503.00 |
| 13 Feb 2024 | 3.57 | -0.050 | -1.33% | 3.63 | 3.69 | 3.52 | 695,348.00 |
