BADGER Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.34474534 | $0.35088684 | $0.33528028 | $0.34351579 | $35,771.88 |
| 2026-09-23 | $0.3752437 | $0.38105052 | $0.34095132 | $0.34474124 | $235,165.06 |
| 2026-09-22 | $0.38511558 | $0.38585318 | $0.36853752 | $0.37524873 | $165,896.19 |
| 2026-09-21 | $0.36515 | $0.38578966 | $0.35802087 | $0.38514994 | $50,640.37 |
| 2026-09-20 | $0.36939855 | $0.37210302 | $0.36101254 | $0.36515 | $5,977.48 |
| 2026-09-19 | $0.3748537 | $0.38008144 | $0.3643 | $0.36952026 | $31,982.24 |
| 2026-09-18 | $0.35395828 | $0.38358709 | $0.3406 | $0.37485356 | $49,082.77 |
| 2026-09-17 | $0.35534692 | $0.3650473 | $0.3381 | $0.35391487 | $119,192.83 |
| 2026-09-16 | $0.35842824 | $0.37346812 | $0.35036279 | $0.35535724 | $86,624.14 |
| 2026-09-15 | $0.38192556 | $0.3988711 | $0.34811875 | $0.36566218 | $143,855.89 |
| 2026-09-14 | $0.35884571 | $0.5185 | $0.34434081 | $0.3819297 | $562,741.57 |
| 2026-09-13 | $0.36156298 | $0.36855458 | $0.33889265 | $0.35882772 | $13,865.14 |
| 2026-09-12 | $0.3572964 | $0.37652836 | $0.34628597 | $0.36154757 | $11,438.13 |
| 2026-09-11 | $0.36288077 | $0.36626512 | $0.34805803 | $0.35732357 | $35,037.46 |
| 2026-09-10 | $0.37297504 | $0.37342994 | $0.32496173 | $0.36137819 | $58,919.73 |
| 2026-09-09 | $0.37482109 | $0.38324683 | $0.35976888 | $0.37297114 | $31,315.18 |
| 2026-09-08 | $0.37646406 | $0.38070867 | $0.36418978 | $0.37481322 | $16,703.65 |
| 2026-09-07 | $0.38060701 | $0.38998464 | $0.36956892 | $0.37648829 | $5,305.09 |
| 2026-09-06 | $0.38138015 | $0.38147041 | $0.3722375 | $0.3780129 | $11,994.50 |
| 2026-09-05 | $0.3303 | $0.38331119 | $0.3303 | $0.38142103 | $8,364.33 |
| 2026-09-04 | $0.35851052 | $0.35904032 | $0.3303 | $0.3303 | $345,133.24 |
| 2026-09-03 | $0.35328291 | $0.3829264 | $0.3402 | $0.35841213 | $1.30M |
| 2026-09-02 | $0.37223612 | $0.37240131 | $0.3389 | $0.35347491 | $873,918.22 |
| 2026-09-01 | $0.37065238 | $0.37248502 | $0.3645 | $0.37214252 | $1.54M |
| 2026-08-31 | $0.3589 | $0.37211111 | $0.3562 | $0.37065238 | $784,979.07 |
| 2026-08-30 | $0.36545455 | $0.37057946 | $0.35191538 | $0.3585 | $490,916.78 |
| 2026-08-29 | $0.37413686 | $0.38360468 | $0.36374208 | $0.36651111 | $263,245.57 |
| 2026-08-28 | $0.36788372 | $0.38965662 | $0.36724969 | $0.37413144 | $538,945.19 |
| 2026-08-27 | $0.39978908 | $0.40399265 | $0.38677642 | $0.39154013 | $694,897.05 |
| 2026-08-26 | $0.349981 | $0.40536296 | $0.34952987 | $0.40219722 | $3.79M |