Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BADGERUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 4.32 | -0.380 | -8.09% | 4.63 | 4.70 | 4.27 | 54,010.00 |
| 09 May 2024 | 4.70 | 0.370 | 8.55% | 4.34 | 5.07 | 4.26 | 35,210.00 |
| 08 May 2024 | 4.33 | 0.080 | 1.88% | 4.24 | 4.51 | 4.14 | 17,903.00 |
| 07 May 2024 | 4.25 | -0.050 | -1.16% | 4.30 | 4.41 | 4.22 | 20,932.00 |
| 06 May 2024 | 4.30 | -0.130 | -2.93% | 4.45 | 4.57 | 4.28 | 9,755.00 |
| 05 May 2024 | 4.43 | 0.050 | 1.14% | 4.33 | 4.62 | 4.24 | 27,925.00 |
| 04 May 2024 | 4.38 | -0.030 | -0.68% | 4.39 | 4.46 | 4.35 | 14,739.00 |
| 03 May 2024 | 4.41 | 0.250 | 6.01% | 4.15 | 4.44 | 4.12 | 31,894.00 |
| 02 May 2024 | 4.16 | 0.120 | 2.97% | 3.96 | 4.20 | 3.92 | 16,606.00 |
| 01 May 2024 | 4.04 | -0.010 | -0.25% | 4.02 | 4.11 | 3.73 | 57,125.00 |
| 30 Abr 2024 | 4.05 | -0.250 | -5.81% | 4.28 | 4.36 | 3.88 | 23,921.00 |
| 29 Abr 2024 | 4.30 | -0.050 | -1.15% | 4.71 | 4.80 | 4.13 | 18,734.00 |
| 28 Abr 2024 | 4.35 | -0.050 | -1.14% | 4.43 | 4.50 | 4.33 | 6,441.00 |
| 27 Abr 2024 | 4.40 | 0.090 | 2.09% | 4.21 | 4.40 | 4.12 | 13,604.00 |
| 26 Abr 2024 | 4.31 | -0.120 | -2.71% | 4.40 | 4.44 | 4.27 | 22,112.00 |
| 25 Abr 2024 | 4.43 | 0.050 | 1.14% | 4.40 | 4.51 | 4.24 | 32,932.00 |
| 24 Abr 2024 | 4.38 | -0.310 | -6.61% | 4.73 | 4.93 | 4.34 | 62,489.00 |
| 23 Abr 2024 | 4.69 | -0.030 | -0.64% | 4.71 | 4.80 | 4.59 | 32,623.00 |
| 22 Abr 2024 | 4.72 | 0.140 | 3.06% | 4.30 | 4.78 | 3.97 | 89,296.00 |
| 21 Abr 2024 | 4.58 | -0.170 | -3.58% | 4.74 | 4.81 | 4.50 | 38,355.00 |
| 20 Abr 2024 | 4.75 | 0.430 | 9.95% | 4.39 | 4.80 | 4.32 | 57,285.00 |
| 19 Abr 2024 | 4.32 | -0.010 | -0.23% | 4.30 | 4.54 | 3.97 | 70,454.00 |
| 18 Abr 2024 | 4.33 | 0.140 | 3.34% | 4.18 | 4.36 | 4.07 | 47,526.00 |
| 17 Abr 2024 | 4.19 | -0.100 | -2.33% | 4.27 | 4.34 | 4.01 | 24,348.00 |
| 16 Abr 2024 | 4.29 | 0.060 | 1.42% | 4.23 | 4.36 | 4.02 | 37,694.00 |
| 15 Abr 2024 | 4.23 | -0.120 | -2.76% | 4.30 | 4.61 | 4.09 | 44,495.00 |
| 14 Abr 2024 | 4.35 | 0.380 | 9.57% | 3.88 | 4.38 | 3.78 | 111,889.00 |
| 13 Abr 2024 | 3.97 | -0.620 | -13.51% | 4.55 | 4.69 | 3.33 | 464,970.00 |
| 12 Abr 2024 | 4.59 | -1.28 | -21.81% | 5.89 | 5.99 | 4.03 | 562,208.00 |
| 11 Abr 2024 | 5.87 | -0.170 | -2.81% | 6.02 | 6.14 | 5.76 | 102,406.00 |
| 10 Abr 2024 | 6.04 | -0.140 | -2.27% | 6.19 | 6.22 | 5.64 | 116,531.00 |
| 09 Abr 2024 | 6.18 | -0.490 | -7.35% | 6.68 | 6.74 | 6.12 | 132,252.00 |
| 08 Abr 2024 | 6.67 | 0.450 | 7.23% | 6.20 | 6.76 | 6.03 | 164,007.00 |
| 07 Abr 2024 | 6.22 | 0.010 | 0.16% | 6.14 | 6.33 | 6.10 | 120,797.00 |
| 06 Abr 2024 | 6.21 | 0.110 | 1.80% | 6.07 | 6.25 | 6.05 | 80,113.00 |
| 05 Abr 2024 | 6.10 | -0.170 | -2.71% | 6.25 | 6.33 | 5.82 | 85,531.00 |
| 04 Abr 2024 | 6.27 | 0.290 | 4.85% | 5.96 | 6.50 | 5.88 | 186,980.00 |
| 03 Abr 2024 | 5.98 | -0.480 | -7.43% | 6.47 | 6.57 | 5.79 | 220,888.00 |
| 02 Abr 2024 | 6.46 | -0.360 | -5.28% | 6.81 | 6.96 | 6.29 | 461,035.00 |
| 01 Abr 2024 | 6.82 | -0.320 | -4.48% | 7.12 | 7.14 | 6.30 | 372,242.00 |
| 31 Mar 2024 | 7.14 | 0.340 | 5.00% | 6.81 | 7.58 | 6.79 | 310,458.00 |
| 30 Mar 2024 | 6.80 | -0.310 | -4.36% | 7.08 | 7.16 | 6.76 | 168,826.00 |
| 29 Mar 2024 | 7.11 | -0.290 | -3.92% | 7.38 | 7.39 | 6.96 | 198,845.00 |
| 28 Mar 2024 | 7.40 | 0.00 | 0.00% | 7.45 | 7.48 | 7.20 | 254,675.00 |
| 27 Mar 2024 | 7.40 | -0.380 | -4.88% | 7.74 | 7.86 | 7.28 | 342,941.00 |
| 26 Mar 2024 | 7.78 | -0.420 | -5.12% | 8.19 | 8.87 | 7.73 | 843,031.00 |
| 25 Mar 2024 | 8.20 | -1.13 | -12.11% | 9.32 | 10.71 | 8.13 | 1,654,274.00 |
| 24 Mar 2024 | 9.33 | 0.600 | 6.87% | 8.76 | 9.83 | 8.09 | 3,303,944.00 |
| 23 Mar 2024 | 8.73 | 3.37 | 62.87% | 5.35 | 9.40 | 5.26 | 2,300,598.00 |
| 22 Mar 2024 | 5.36 | 0.320 | 6.35% | 5.04 | 5.46 | 4.84 | 163,381.00 |
| 21 Mar 2024 | 5.04 | 0.170 | 3.49% | 4.90 | 5.14 | 4.78 | 81,210.00 |
| 20 Mar 2024 | 4.87 | 0.500 | 11.44% | 4.38 | 4.95 | 4.18 | 75,293.00 |
| 19 Mar 2024 | 4.37 | -0.490 | -10.08% | 4.87 | 4.93 | 4.21 | 115,966.00 |
| 18 Mar 2024 | 4.86 | -0.250 | -4.89% | 5.10 | 5.21 | 4.73 | 57,264.00 |
| 17 Mar 2024 | 5.11 | 0.230 | 4.71% | 4.96 | 5.20 | 4.66 | 40,242.00 |
| 16 Mar 2024 | 4.88 | -0.550 | -10.13% | 5.41 | 5.46 | 4.76 | 54,413.00 |
| 15 Mar 2024 | 5.43 | -0.380 | -6.54% | 5.83 | 5.92 | 4.95 | 228,517.00 |
| 14 Mar 2024 | 5.81 | -0.350 | -5.68% | 6.16 | 6.20 | 5.44 | 102,186.00 |
| 13 Mar 2024 | 6.16 | 0.110 | 1.82% | 6.03 | 6.36 | 5.94 | 67,270.00 |
| 12 Mar 2024 | 6.05 | -0.050 | -0.82% | 6.15 | 6.37 | 5.57 | 141,302.00 |
| 11 Mar 2024 | 6.10 | 0.260 | 4.45% | 5.87 | 6.27 | 5.51 | 356,178.00 |
| 10 Mar 2024 | 5.84 | -0.060 | -1.02% | 5.93 | 6.14 | 5.66 | 115,735.00 |
| 09 Mar 2024 | 5.90 | -0.030 | -0.51% | 5.93 | 6.09 | 5.81 | 79,720.00 |
| 08 Mar 2024 | 5.93 | 0.310 | 5.52% | 5.63 | 5.95 | 5.52 | 264,030.00 |
| 07 Mar 2024 | 5.62 | 0.290 | 5.44% | 5.32 | 5.66 | 5.16 | 101,901.00 |
| 06 Mar 2024 | 5.33 | 0.110 | 2.11% | 5.20 | 5.48 | 5.02 | 142,288.00 |
| 05 Mar 2024 | 5.22 | -0.900 | -14.71% | 6.09 | 6.68 | 4.27 | 611,348.00 |
| 04 Mar 2024 | 6.12 | 0.620 | 11.27% | 5.54 | 6.55 | 5.49 | 1,912,094.00 |
| 03 Mar 2024 | 5.50 | -0.350 | -5.98% | 5.84 | 5.89 | 5.12 | 211,845.00 |
| 02 Mar 2024 | 5.85 | 0.250 | 4.46% | 5.63 | 6.99 | 5.45 | 729,565.00 |
| 01 Mar 2024 | 5.60 | 1.06 | 23.35% | 4.55 | 6.07 | 4.54 | 1,344,128.00 |
| 29 Feb 2024 | 4.54 | 0.00 | 0.00% | 4.54 | 4.68 | 4.37 | 152,664.00 |
| 28 Feb 2024 | 4.54 | 0.020 | 0.44% | 4.53 | 4.84 | 3.96 | 428,425.00 |
| 27 Feb 2024 | 4.52 | 0.230 | 5.36% | 4.29 | 4.78 | 4.27 | 359,797.00 |
| 26 Feb 2024 | 4.29 | 0.160 | 3.87% | 4.13 | 4.31 | 4.04 | 765,727.00 |
| 25 Feb 2024 | 4.13 | 0.070 | 1.72% | 4.05 | 4.19 | 4.02 | 55,778.00 |
| 24 Feb 2024 | 4.06 | 0.150 | 3.84% | 3.91 | 4.11 | 3.81 | 86,572.00 |
| 23 Feb 2024 | 3.91 | -0.010 | -0.26% | 3.93 | 4.00 | 3.80 | 54,317.00 |
| 22 Feb 2024 | 3.92 | -0.060 | -1.51% | 4.00 | 4.05 | 3.89 | 60,339.00 |
| 21 Feb 2024 | 3.98 | -0.130 | -3.16% | 4.11 | 4.15 | 3.79 | 45,382.00 |
| 20 Feb 2024 | 4.11 | -0.160 | -3.75% | 4.30 | 4.31 | 3.82 | 117,529.00 |
| 19 Feb 2024 | 4.27 | 0.020 | 0.47% | 4.26 | 4.34 | 4.17 | 791,277.00 |
| 18 Feb 2024 | 4.25 | -0.190 | -4.28% | 4.46 | 4.47 | 4.22 | 98,083.00 |
| 17 Feb 2024 | 4.44 | 0.010 | 0.23% | 4.41 | 4.61 | 4.21 | 235,499.00 |
| 16 Feb 2024 | 4.43 | 0.160 | 3.75% | 4.27 | 5.08 | 4.23 | 850,694.00 |
| 15 Feb 2024 | 4.27 | 0.550 | 14.78% | 3.71 | 4.59 | 3.70 | 1,056,472.00 |
| 14 Feb 2024 | 3.72 | 0.150 | 4.20% | 3.57 | 3.78 | 3.53 | 85,573.00 |
| 13 Feb 2024 | 3.57 | -0.050 | -1.38% | 3.63 | 3.68 | 3.52 | 76,267.00 |
| 12 Feb 2024 | 3.62 | 0.130 | 3.72% | 3.50 | 3.69 | 3.41 | 82,269.00 |
| 11 Feb 2024 | 3.49 | 0.020 | 0.58% | 3.47 | 3.81 | 3.45 | 128,134.00 |
| 10 Feb 2024 | 3.47 | -0.030 | -0.86% | 3.50 | 3.57 | 3.39 | 32,509.00 |
