BADGERUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 May 2024 | 4.34 | -0.010 | -0.23% | 4.35 | 4.43 | 4.26 | 132,375.00 |
17 May 2024 | 4.35 | 0.250 | 6.10% | 4.09 | 4.47 | 4.08 | 57,293.00 |
16 May 2024 | 4.10 | -0.240 | -5.53% | 4.35 | 4.38 | 4.05 | 42,056.00 |
15 May 2024 | 4.34 | 0.300 | 7.43% | 4.05 | 4.38 | 4.00 | 49,505.00 |
14 May 2024 | 4.04 | -0.120 | -2.88% | 4.14 | 4.24 | 4.03 | 36,215.00 |
13 May 2024 | 4.16 | 0.040 | 0.97% | 4.14 | 4.29 | 3.93 | 27,777.00 |
12 May 2024 | 4.12 | -0.090 | -2.14% | 4.21 | 4.26 | 4.11 | 7,400.00 |
11 May 2024 | 4.21 | -0.120 | -2.77% | 4.34 | 4.40 | 4.20 | 10,078.00 |
10 May 2024 | 4.33 | -0.360 | -7.68% | 4.67 | 4.69 | 4.27 | 50,863.00 |
09 May 2024 | 4.69 | 0.350 | 8.06% | 4.33 | 4.76 | 4.26 | 32,803.00 |
08 May 2024 | 4.34 | 0.110 | 2.60% | 4.24 | 4.51 | 4.14 | 16,824.00 |
07 May 2024 | 4.23 | -0.070 | -1.63% | 4.29 | 4.41 | 4.22 | 19,907.00 |
06 May 2024 | 4.30 | -0.140 | -3.15% | 4.45 | 4.57 | 4.28 | 15,243.00 |
05 May 2024 | 4.44 | 0.070 | 1.60% | 4.37 | 4.62 | 4.24 | 27,952.00 |
04 May 2024 | 4.37 | -0.020 | -0.46% | 4.40 | 4.46 | 4.36 | 11,696.00 |
03 May 2024 | 4.39 | 0.240 | 5.78% | 4.15 | 4.44 | 4.12 | 30,948.00 |
02 May 2024 | 4.15 | 0.090 | 2.22% | 4.05 | 4.20 | 3.92 | 16,134.00 |
01 May 2024 | 4.06 | 0.010 | 0.25% | 4.05 | 4.11 | 3.73 | 56,359.00 |
30 Abr 2024 | 4.05 | -0.260 | -6.03% | 4.28 | 4.35 | 3.88 | 21,909.00 |
29 Abr 2024 | 4.31 | 0.010 | 0.23% | 4.31 | 4.36 | 4.13 | 10,887.00 |
28 Abr 2024 | 4.30 | -0.090 | -2.05% | 4.41 | 4.50 | 4.28 | 6,063.00 |
27 Abr 2024 | 4.39 | 0.090 | 2.09% | 4.31 | 4.40 | 4.12 | 12,381.00 |
26 Abr 2024 | 4.30 | -0.110 | -2.49% | 4.43 | 4.44 | 4.27 | 22,055.00 |
25 Abr 2024 | 4.41 | 0.00 | 0.00% | 4.40 | 4.51 | 4.24 | 31,612.00 |
24 Abr 2024 | 4.41 | -0.280 | -5.97% | 4.71 | 4.93 | 4.34 | 61,726.00 |
23 Abr 2024 | 4.69 | -0.020 | -0.42% | 4.71 | 4.80 | 4.60 | 31,289.00 |
22 Abr 2024 | 4.71 | 0.130 | 2.84% | 4.63 | 4.78 | 4.56 | 36,718.00 |
21 Abr 2024 | 4.58 | -0.170 | -3.58% | 4.74 | 4.81 | 4.50 | 37,626.00 |
20 Abr 2024 | 4.75 | 0.380 | 8.70% | 4.38 | 4.80 | 4.32 | 55,999.00 |
19 Abr 2024 | 4.37 | 0.050 | 1.16% | 4.31 | 4.54 | 3.97 | 68,325.00 |
18 Abr 2024 | 4.32 | 0.120 | 2.86% | 4.18 | 4.36 | 4.07 | 46,845.00 |
17 Abr 2024 | 4.20 | -0.080 | -1.87% | 4.29 | 4.34 | 4.01 | 22,767.00 |
16 Abr 2024 | 4.28 | 0.030 | 0.71% | 4.21 | 4.35 | 4.02 | 36,179.00 |
15 Abr 2024 | 4.25 | -0.080 | -1.85% | 4.30 | 4.61 | 4.09 | 46,405.00 |
14 Abr 2024 | 4.33 | 0.390 | 9.90% | 3.94 | 4.38 | 3.78 | 110,677.00 |
13 Abr 2024 | 3.94 | -0.620 | -13.60% | 4.55 | 4.69 | 3.42 | 417,015.00 |
12 Abr 2024 | 4.56 | -1.32 | -22.45% | 5.89 | 5.99 | 4.03 | 543,447.00 |
11 Abr 2024 | 5.88 | -0.150 | -2.49% | 6.02 | 6.14 | 5.76 | 100,936.00 |
10 Abr 2024 | 6.03 | -0.140 | -2.27% | 6.15 | 6.22 | 5.64 | 114,464.00 |
09 Abr 2024 | 6.17 | -0.500 | -7.50% | 6.65 | 6.74 | 6.13 | 131,348.00 |
08 Abr 2024 | 6.67 | 0.450 | 7.23% | 6.20 | 6.75 | 6.03 | 132,366.00 |
07 Abr 2024 | 6.22 | 0.040 | 0.65% | 6.17 | 6.33 | 6.10 | 120,194.00 |
06 Abr 2024 | 6.18 | 0.090 | 1.48% | 6.07 | 6.25 | 6.05 | 79,464.00 |
05 Abr 2024 | 6.09 | -0.210 | -3.33% | 6.26 | 6.33 | 5.82 | 85,476.00 |
04 Abr 2024 | 6.30 | 0.340 | 5.70% | 5.93 | 6.50 | 5.88 | 184,722.00 |
03 Abr 2024 | 5.96 | -0.490 | -7.60% | 6.45 | 6.57 | 5.79 | 216,099.00 |
02 Abr 2024 | 6.45 | -0.360 | -5.29% | 6.81 | 6.96 | 6.29 | 447,093.00 |
01 Abr 2024 | 6.81 | -0.330 | -4.62% | 7.12 | 7.14 | 6.30 | 392,497.00 |
31 Mar 2024 | 7.14 | 0.310 | 4.54% | 6.81 | 7.31 | 6.79 | 298,885.00 |
30 Mar 2024 | 6.83 | -0.270 | -3.80% | 7.07 | 7.16 | 6.76 | 167,439.00 |
29 Mar 2024 | 7.10 | -0.310 | -4.18% | 7.39 | 7.39 | 6.96 | 195,219.00 |
28 Mar 2024 | 7.41 | 0.030 | 0.41% | 7.38 | 7.48 | 7.20 | 255,281.00 |
27 Mar 2024 | 7.38 | -0.420 | -5.38% | 7.82 | 7.86 | 7.28 | 336,707.00 |
26 Mar 2024 | 7.80 | -0.400 | -4.88% | 8.20 | 8.87 | 7.73 | 820,557.00 |
25 Mar 2024 | 8.20 | -1.19 | -12.67% | 9.32 | 10.71 | 8.13 | 1,590,027.00 |
24 Mar 2024 | 9.39 | 0.670 | 7.68% | 8.78 | 9.83 | 8.09 | 3,199,190.00 |
23 Mar 2024 | 8.72 | 3.36 | 62.69% | 5.34 | 9.40 | 5.26 | 2,170,071.00 |
22 Mar 2024 | 5.36 | 0.320 | 6.35% | 5.04 | 5.46 | 4.84 | 158,535.00 |
21 Mar 2024 | 5.04 | 0.150 | 3.07% | 4.91 | 5.14 | 4.78 | 77,702.00 |
20 Mar 2024 | 4.89 | 0.540 | 12.41% | 4.38 | 4.95 | 4.18 | 73,874.00 |
19 Mar 2024 | 4.35 | -0.540 | -11.04% | 4.84 | 4.92 | 4.21 | 117,339.00 |
18 Mar 2024 | 4.89 | -0.250 | -4.86% | 5.12 | 5.21 | 4.73 | 36,839.00 |
17 Mar 2024 | 5.14 | 0.260 | 5.33% | 4.92 | 5.20 | 4.66 | 38,935.00 |
16 Mar 2024 | 4.88 | -0.530 | -9.80% | 5.43 | 5.46 | 4.76 | 51,433.00 |
15 Mar 2024 | 5.41 | -0.400 | -6.88% | 5.83 | 5.92 | 4.98 | 150,694.00 |
14 Mar 2024 | 5.81 | -0.350 | -5.68% | 6.16 | 6.20 | 5.44 | 96,976.00 |
13 Mar 2024 | 6.16 | 0.110 | 1.82% | 6.03 | 6.36 | 5.94 | 65,624.00 |
12 Mar 2024 | 6.05 | -0.070 | -1.14% | 6.15 | 6.37 | 5.57 | 142,083.00 |
11 Mar 2024 | 6.12 | 0.250 | 4.26% | 5.87 | 6.27 | 5.51 | 196,806.00 |
10 Mar 2024 | 5.87 | -0.030 | -0.51% | 5.93 | 6.14 | 5.66 | 113,583.00 |
09 Mar 2024 | 5.90 | -0.030 | -0.51% | 5.91 | 6.09 | 5.81 | 78,916.00 |
08 Mar 2024 | 5.93 | 0.320 | 5.70% | 5.62 | 5.95 | 5.52 | 258,109.00 |
07 Mar 2024 | 5.61 | 0.280 | 5.25% | 5.34 | 5.66 | 5.16 | 99,547.00 |
06 Mar 2024 | 5.33 | 0.140 | 2.70% | 5.21 | 5.48 | 5.02 | 139,951.00 |
05 Mar 2024 | 5.19 | -0.950 | -15.47% | 6.14 | 6.68 | 4.27 | 585,829.00 |
04 Mar 2024 | 6.14 | 0.630 | 11.43% | 5.54 | 6.55 | 5.49 | 787,995.00 |
03 Mar 2024 | 5.51 | -0.330 | -5.65% | 5.83 | 5.89 | 5.12 | 211,242.00 |
02 Mar 2024 | 5.84 | 0.200 | 3.55% | 5.63 | 6.99 | 5.45 | 710,479.00 |
01 Mar 2024 | 5.64 | 1.11 | 24.50% | 4.56 | 6.07 | 4.54 | 1,297,910.00 |
29 Feb 2024 | 4.53 | -0.020 | -0.44% | 4.55 | 4.68 | 4.37 | 157,793.00 |
28 Feb 2024 | 4.55 | 0.020 | 0.44% | 4.53 | 4.84 | 3.96 | 413,950.00 |
27 Feb 2024 | 4.53 | 0.240 | 5.59% | 4.30 | 4.78 | 4.27 | 345,266.00 |
26 Feb 2024 | 4.29 | 0.170 | 4.13% | 4.13 | 4.31 | 4.04 | 39,754.00 |
25 Feb 2024 | 4.12 | 0.070 | 1.73% | 4.05 | 4.19 | 4.02 | 45,521.00 |
24 Feb 2024 | 4.05 | 0.150 | 3.85% | 3.91 | 4.11 | 3.81 | 80,547.00 |
23 Feb 2024 | 3.90 | -0.020 | -0.51% | 3.93 | 4.00 | 3.80 | 53,299.00 |
22 Feb 2024 | 3.92 | -0.070 | -1.75% | 4.01 | 4.05 | 3.89 | 58,631.00 |
21 Feb 2024 | 3.99 | -0.130 | -3.16% | 4.11 | 4.15 | 3.79 | 44,590.00 |
20 Feb 2024 | 4.12 | -0.150 | -3.51% | 4.29 | 4.31 | 3.82 | 114,652.00 |
19 Feb 2024 | 4.27 | 0.010 | 0.23% | 4.26 | 4.34 | 4.17 | 96,607.00 |
18 Feb 2024 | 4.26 | -0.170 | -3.84% | 4.45 | 4.47 | 4.22 | 95,449.00 |
17 Feb 2024 | 4.43 | 0.010 | 0.23% | 4.43 | 4.61 | 4.21 | 225,999.00 |