Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.BADGERUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 4.57 | 0.010 | 0.26% | 4.56 | 4.63 | 4.48 | 5,862.00 |
| 20 May 2024 | 4.56 | 0.450 | 11.08% | 4.12 | 4.59 | 4.06 | 4,760.00 |
| 19 May 2024 | 4.11 | -0.240 | -5.41% | 4.33 | 4.39 | 4.10 | 2,168.00 |
| 18 May 2024 | 4.34 | -0.010 | -0.30% | 4.35 | 4.41 | 4.26 | 2,255.00 |
| 17 May 2024 | 4.35 | 0.270 | 6.51% | 4.09 | 4.46 | 4.07 | 2,858.00 |
| 16 May 2024 | 4.09 | -0.250 | -5.79% | 4.35 | 4.37 | 4.05 | 3,049.00 |
| 15 May 2024 | 4.34 | 0.290 | 7.06% | 4.07 | 4.38 | 4.00 | 3,485.00 |
| 14 May 2024 | 4.05 | -0.090 | -2.20% | 4.14 | 4.25 | 4.02 | 3,150.00 |
| 13 May 2024 | 4.14 | 0.020 | 0.41% | 4.14 | 4.29 | 3.96 | 2,885.00 |
| 12 May 2024 | 4.13 | -0.080 | -1.86% | 4.22 | 4.25 | 4.12 | 2,200.00 |
| 11 May 2024 | 4.20 | -0.120 | -2.73% | 4.32 | 4.40 | 4.20 | 2,573.00 |
| 10 May 2024 | 4.32 | -0.390 | -8.20% | 4.67 | 4.69 | 4.27 | 3,067.00 |
| 09 May 2024 | 4.71 | 0.360 | 8.38% | 4.34 | 4.75 | 4.25 | 2,891.00 |
| 08 May 2024 | 4.34 | 0.110 | 2.53% | 4.23 | 4.49 | 4.14 | 2,721.00 |
| 07 May 2024 | 4.24 | -0.060 | -1.42% | 4.31 | 4.39 | 4.23 | 2,483.00 |
| 06 May 2024 | 4.30 | -0.160 | -3.55% | 4.44 | 4.56 | 4.28 | 2,455.00 |
| 05 May 2024 | 4.46 | 0.090 | 1.97% | 4.38 | 4.55 | 4.25 | 2,107.00 |
| 04 May 2024 | 4.37 | -0.040 | -0.97% | 4.39 | 4.45 | 4.35 | 3,375.00 |
| 03 May 2024 | 4.41 | 0.260 | 6.36% | 4.15 | 4.44 | 4.12 | 2,966.00 |
| 02 May 2024 | 4.15 | 0.090 | 2.09% | 4.05 | 4.20 | 3.91 | 3,095.00 |
| 01 May 2024 | 4.06 | 0.020 | 0.42% | 4.04 | 4.10 | 3.73 | 3,483.00 |
| 30 Abr 2024 | 4.05 | -0.250 | -5.77% | 4.28 | 4.37 | 3.90 | 8,508.00 |
| 29 Abr 2024 | 4.30 | -0.010 | -0.28% | 4.31 | 4.35 | 4.13 | 11,782.00 |
| 28 Abr 2024 | 4.31 | -0.090 | -1.96% | 4.39 | 4.50 | 4.29 | 8,888.00 |
| 27 Abr 2024 | 4.39 | 0.080 | 1.88% | 4.31 | 4.40 | 4.13 | 10,653.00 |
| 26 Abr 2024 | 4.31 | -0.120 | -2.66% | 4.43 | 4.44 | 4.27 | 19,389.00 |
| 25 Abr 2024 | 4.43 | 0.040 | 0.84% | 4.41 | 4.52 | 4.25 | 15,950.00 |
| 24 Abr 2024 | 4.39 | -0.280 | -5.95% | 4.70 | 4.82 | 4.36 | 13,568.00 |
| 23 Abr 2024 | 4.67 | -0.040 | -0.85% | 4.70 | 4.80 | 4.60 | 11,667.00 |
| 22 Abr 2024 | 4.71 | 0.120 | 2.64% | 4.59 | 4.78 | 4.54 | 10,077.00 |
| 21 Abr 2024 | 4.59 | -0.140 | -3.04% | 4.71 | 4.79 | 4.53 | 10,291.00 |
| 20 Abr 2024 | 4.73 | 0.350 | 8.06% | 4.36 | 4.78 | 4.33 | 15,667.00 |
| 19 Abr 2024 | 4.38 | 0.060 | 1.48% | 4.31 | 4.53 | 4.00 | 20,872.00 |
| 18 Abr 2024 | 4.32 | 0.130 | 3.18% | 4.18 | 4.36 | 4.07 | 24,179.00 |
| 17 Abr 2024 | 4.18 | -0.110 | -2.52% | 4.27 | 4.34 | 4.04 | 25,088.00 |
| 16 Abr 2024 | 4.29 | 0.050 | 1.27% | 4.23 | 4.35 | 4.05 | 27,085.00 |
| 15 Abr 2024 | 4.24 | -0.080 | -1.81% | 4.29 | 4.60 | 4.09 | 39,581.00 |
| 14 Abr 2024 | 4.32 | 0.360 | 9.13% | 3.92 | 4.36 | 3.77 | 37,811.00 |
| 13 Abr 2024 | 3.96 | -0.610 | -13.34% | 4.55 | 4.69 | 3.36 | 31,865.00 |
| 12 Abr 2024 | 4.56 | -1.28 | -21.94% | 5.87 | 5.98 | 4.33 | 18,776.00 |
| 11 Abr 2024 | 5.85 | -0.200 | -3.28% | 6.03 | 6.13 | 5.75 | 18,668.00 |
| 10 Abr 2024 | 6.05 | -0.120 | -1.90% | 6.15 | 6.22 | 5.73 | 25,623.00 |
| 09 Abr 2024 | 6.16 | -0.500 | -7.52% | 6.66 | 6.73 | 6.13 | 17,167.00 |
| 08 Abr 2024 | 6.66 | 0.440 | 7.12% | 6.19 | 6.75 | 6.04 | 12,340.00 |
| 07 Abr 2024 | 6.22 | 0.040 | 0.57% | 6.17 | 6.32 | 6.11 | 10,808.00 |
| 06 Abr 2024 | 6.19 | 0.090 | 1.48% | 6.07 | 6.24 | 6.05 | 12,769.00 |
| 05 Abr 2024 | 6.10 | -0.190 | -2.95% | 6.25 | 6.32 | 5.85 | 22,368.00 |
| 04 Abr 2024 | 6.28 | 0.310 | 5.26% | 5.94 | 6.41 | 5.89 | 17,489.00 |
| 03 Abr 2024 | 5.97 | -0.490 | -7.53% | 6.45 | 6.56 | 5.82 | 22,495.00 |
| 02 Abr 2024 | 6.45 | -0.350 | -5.17% | 6.80 | 6.94 | 6.40 | 18,696.00 |
| 01 Abr 2024 | 6.80 | -0.330 | -4.65% | 7.13 | 7.13 | 6.44 | 20,169.00 |
| 31 Mar 2024 | 7.14 | 0.350 | 5.13% | 6.81 | 7.30 | 6.80 | 11,979.00 |
| 30 Mar 2024 | 6.79 | -0.320 | -4.52% | 7.08 | 7.17 | 6.79 | 12,035.00 |
| 29 Mar 2024 | 7.11 | -0.300 | -4.00% | 7.37 | 7.39 | 6.98 | 14,539.00 |
| 28 Mar 2024 | 7.41 | 0.020 | 0.24% | 7.38 | 7.45 | 7.21 | 16,649.00 |
| 27 Mar 2024 | 7.39 | -0.420 | -5.42% | 7.83 | 7.84 | 7.33 | 14,555.00 |
| 26 Mar 2024 | 7.81 | -0.410 | -5.01% | 8.21 | 8.76 | 7.73 | 14,352.00 |
| 25 Mar 2024 | 8.22 | -1.09 | -11.71% | 9.33 | 10.37 | 8.17 | 16,376.00 |
| 24 Mar 2024 | 9.31 | 0.610 | 7.05% | 8.79 | 9.57 | 8.48 | 10,559.00 |
| 23 Mar 2024 | 8.70 | 3.35 | 62.62% | 5.34 | 9.43 | 5.26 | 15,025.00 |
| 22 Mar 2024 | 5.35 | 0.300 | 5.96% | 5.03 | 5.42 | 4.85 | 23,467.00 |
| 21 Mar 2024 | 5.05 | 0.150 | 3.04% | 4.89 | 5.15 | 4.84 | 35,449.00 |
| 20 Mar 2024 | 4.90 | 0.530 | 12.21% | 4.40 | 4.96 | 4.18 | 47,300.00 |
| 19 Mar 2024 | 4.37 | -0.480 | -9.87% | 4.85 | 4.89 | 4.23 | 48,138.00 |
| 18 Mar 2024 | 4.85 | -0.270 | -5.35% | 5.11 | 5.21 | 4.74 | 29,364.00 |
| 17 Mar 2024 | 5.12 | 0.220 | 4.53% | 4.93 | 5.21 | 4.66 | 37,476.00 |
| 16 Mar 2024 | 4.90 | -0.520 | -9.55% | 5.41 | 5.47 | 4.77 | 41,015.00 |
| 15 Mar 2024 | 5.41 | -0.390 | -6.75% | 5.84 | 5.92 | 4.96 | 46,372.00 |
| 14 Mar 2024 | 5.81 | -0.350 | -5.64% | 6.17 | 6.18 | 5.57 | 37,518.00 |
| 13 Mar 2024 | 6.15 | 0.100 | 1.64% | 6.03 | 6.32 | 5.95 | 39,853.00 |
| 12 Mar 2024 | 6.05 | -0.050 | -0.79% | 6.15 | 6.37 | 5.56 | 51,498.00 |
| 11 Mar 2024 | 6.10 | 0.250 | 4.27% | 5.86 | 6.19 | 5.55 | 41,330.00 |
| 10 Mar 2024 | 5.85 | -0.030 | -0.51% | 5.92 | 6.03 | 5.66 | 43,690.00 |
| 09 Mar 2024 | 5.88 | -0.040 | -0.69% | 5.89 | 6.06 | 5.79 | 42,137.00 |
| 08 Mar 2024 | 5.92 | 0.330 | 5.94% | 5.61 | 5.93 | 5.41 | 40,447.00 |
| 07 Mar 2024 | 5.59 | 0.260 | 4.78% | 5.32 | 5.65 | 5.15 | 59,427.00 |
| 06 Mar 2024 | 5.34 | 0.130 | 2.54% | 5.20 | 5.48 | 5.02 | 78,763.00 |
| 05 Mar 2024 | 5.20 | -0.940 | -15.31% | 6.09 | 6.61 | 4.90 | 45,288.00 |
| 04 Mar 2024 | 6.15 | 0.650 | 11.75% | 5.52 | 6.51 | 5.51 | 19,486.00 |
| 03 Mar 2024 | 5.50 | -0.340 | -5.89% | 5.83 | 5.87 | 5.33 | 17,639.00 |
| 02 Mar 2024 | 5.84 | 0.250 | 4.51% | 5.60 | 6.76 | 5.46 | 18,053.00 |
| 01 Mar 2024 | 5.59 | 1.05 | 23.18% | 4.56 | 6.00 | 4.54 | 23,194.00 |
| 29 Feb 2024 | 4.54 | 0.00 | 0.00% | 4.55 | 4.64 | 4.38 | 42,620.00 |
| 28 Feb 2024 | 4.54 | 0.030 | 0.62% | 4.53 | 4.81 | 4.20 | 27,245.00 |
| 27 Feb 2024 | 4.51 | 0.220 | 5.10% | 4.29 | 4.77 | 4.27 | 27,536.00 |
| 26 Feb 2024 | 4.29 | 0.160 | 3.97% | 4.13 | 4.31 | 4.04 | 22,734.00 |
| 25 Feb 2024 | 4.13 | 0.080 | 1.98% | 4.06 | 4.18 | 4.02 | 24,322.00 |
| 24 Feb 2024 | 4.05 | 0.150 | 3.77% | 3.91 | 4.11 | 3.81 | 23,784.00 |
| 23 Feb 2024 | 3.90 | -0.020 | -0.61% | 3.94 | 4.01 | 3.81 | 31,225.00 |
| 22 Feb 2024 | 3.93 | -0.070 | -1.73% | 4.01 | 4.06 | 3.90 | 35,976.00 |
