Badger
BADGER
Rank #1458
$0.5955
Updated 27 days ago
Market Cap
$11.84M
24h Volume
$7.58M
Avg Volume (90d)
$5.34M
24h High/Low
$0.6019
$0.5527
$0.5527
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Blockchain Capital Portfolio
Arbitrum Ecosystem
Decentralized Finance (DeFi)
Gnosis Chain Ecosystem
Fantom Ecosystem
Harmony Ecosystem
Energi Ecosystem
Governance
Yield Farming
Yield Aggregator
Chains
Ethereum
0x3472a5a71965499...
Arbitrum One
0xbfa641051ba0a0a...
Fantom
0x753fbc5800a8c8e...
Xdai
0xdfc20ae04ed70bd...
Harmony Shard 0
0x06b19a0ce12dc71...
Energi
0x32e6842a6ea6a91...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.5955 | $0.6019 | $0.5527 | $0.5955 | $7.58M | $11.84M |
| Dec 2, 2025 | $0.5567 | $0.5936 | $0.5528 | $0.5936 | $5.44M | $11.33M |
| Dec 1, 2025 | $0.5831 | $0.5831 | $0.5394 | $0.5618 | $4.84M | $11.08M |
| Nov 30, 2025 | $0.5889 | $0.5974 | $0.5762 | $0.5762 | $3.07M | $11.70M |
| Nov 29, 2025 | $0.5831 | $0.5907 | $0.5775 | $0.5899 | $4.09M | $11.67M |
| Nov 28, 2025 | $0.5928 | $0.6052 | $0.5699 | $0.5888 | $3.90M | $11.72M |
| Nov 27, 2025 | $0.5941 | $0.5962 | $0.5830 | $0.5830 | $4.41M | $11.76M |
| Nov 26, 2025 | $0.5689 | $0.5999 | $0.5570 | $0.5955 | $4.88M | $11.50M |
| Nov 25, 2025 | $0.5845 | $0.5845 | $0.5690 | $0.5694 | $4.56M | $11.46M |
| Nov 24, 2025 | $0.5706 | $0.5910 | $0.5584 | $0.5910 | $3.09M | $11.44M |
| Nov 23, 2025 | $0.5459 | $0.5797 | $0.5459 | $0.5700 | $1.74M | $11.22M |
| Nov 22, 2025 | $0.5513 | $0.5570 | $0.5369 | $0.5399 | $3.54M | $10.90M |
| Nov 21, 2025 | $0.5700 | $0.5702 | $0.5286 | $0.5514 | $5.05M | $11.03M |
| Nov 20, 2025 | $0.5913 | $0.6049 | $0.5693 | $0.5753 | $4.61M | $11.74M |
| Nov 19, 2025 | $0.6006 | $0.6073 | $0.5824 | $0.5929 | $4.53M | $11.85M |
| Nov 18, 2025 | $0.6027 | $0.6093 | $0.5871 | $0.6028 | $6.29M | $11.93M |
| Nov 17, 2025 | $0.6254 | $0.6406 | $0.6064 | $0.6064 | $4.29M | $12.51M |
| Nov 16, 2025 | $0.6454 | $0.6510 | $0.6204 | $0.6310 | $2.26M | $12.67M |
| Nov 15, 2025 | $0.6356 | $0.6508 | $0.6267 | $0.6340 | $4.67M | $12.70M |
| Nov 14, 2025 | $0.6752 | $0.6752 | $0.6371 | $0.6426 | $6.55M | $13.07M |
| Nov 13, 2025 | $0.6803 | $0.7004 | $0.6537 | $0.6666 | $3.50M | $13.55M |
| Nov 12, 2025 | $0.6985 | $0.7061 | $0.6771 | $0.6866 | $3.65M | $13.76M |
| Nov 11, 2025 | $0.7014 | $0.7469 | $0.7020 | $0.7014 | $4.26M | $13.99M |
| Nov 10, 2025 | $0.7152 | $0.7152 | $0.7152 | $0.7152 | $2.85M | $14.27M |
| Nov 9, 2025 | $0.6991 | $0.6991 | $0.6991 | $0.6991 | $2.21M | $13.93M |
| Nov 8, 2025 | $0.7081 | $0.7081 | $0.7081 | $0.7081 | $4.41M | $14.12M |
| Nov 7, 2025 | $0.6883 | $0.6883 | $0.6883 | $0.6883 | $4.42M | $13.72M |
| Nov 6, 2025 | $0.7252 | $0.7252 | $0.7252 | $0.7252 | $5.19M | $14.45M |
| Nov 5, 2025 | $0.7287 | $0.7287 | $0.7287 | $0.7287 | $6.51M | $14.52M |
| Nov 4, 2025 | $0.7626 | $0.7626 | $0.7626 | $0.7626 | $4.88M | $15.20M |
| Nov 3, 2025 | $0.7918 | $0.7918 | $0.7918 | $0.7918 | $2.21M | $15.79M |
| Nov 2, 2025 | $0.7835 | $0.7835 | $0.7835 | $0.7835 | $2.78M | $15.61M |
| Nov 1, 2025 | $0.7681 | $0.7681 | $0.7681 | $0.7681 | $4.72M | $15.35M |
| Oct 31, 2025 | $0.7585 | $0.7585 | $0.7585 | $0.7585 | $5.56M | $15.07M |
| Oct 30, 2025 | $0.8004 | $0.8004 | $0.8004 | $0.8004 | $4.28M | $15.96M |
| Oct 29, 2025 | $0.8103 | $0.8103 | $0.8103 | $0.8103 | $3.51M | $16.15M |
| Oct 28, 2025 | $0.8177 | $0.8177 | $0.8177 | $0.8177 | $4.74M | $16.30M |
| Oct 27, 2025 | $0.8021 | $0.8021 | $0.8021 | $0.8021 | $2.51M | $15.98M |
| Oct 26, 2025 | $0.8046 | $0.8046 | $0.8046 | $0.8046 | $1.41M | $16.00M |
| Oct 25, 2025 | $0.7982 | $0.7982 | $0.7982 | $0.7982 | $3.67M | $15.90M |
| Oct 24, 2025 | $0.7963 | $0.7963 | $0.7963 | $0.7963 | $4.67M | $15.87M |
| Oct 23, 2025 | $0.7946 | $0.7946 | $0.7946 | $0.7946 | $6.45M | $15.89M |
| Oct 22, 2025 | $0.8152 | $0.8152 | $0.8152 | $0.8152 | $11.07M | $16.25M |
| Oct 21, 2025 | $0.8411 | $0.8411 | $0.8411 | $0.8411 | $11.40M | $16.75M |
| Oct 20, 2025 | $0.8217 | $0.8217 | $0.8217 | $0.8217 | $14.86M | $16.38M |
| Oct 19, 2025 | $0.8154 | $0.8154 | $0.8154 | $0.8154 | $6.78M | $16.25M |
| Oct 18, 2025 | $0.8020 | $0.8020 | $0.8020 | $0.8020 | $7.43M | $15.98M |
| Oct 17, 2025 | $0.7973 | $0.7973 | $0.7973 | $0.7973 | $7.89M | $15.89M |
| Oct 16, 2025 | $0.8446 | $0.8446 | $0.8446 | $0.8446 | $5.76M | $16.81M |
| Oct 15, 2025 | $0.8776 | $0.8776 | $0.8776 | $0.8776 | $7.68M | $17.50M |
| Oct 14, 2025 | $0.8935 | $0.8935 | $0.8935 | $0.8935 | $5.73M | $17.80M |
| Oct 13, 2025 | $0.8810 | $0.8810 | $0.8810 | $0.8810 | $6.42M | $17.56M |
| Oct 12, 2025 | $0.8262 | $0.8262 | $0.8262 | $0.8262 | $9.91M | $16.45M |
| Oct 11, 2025 | $0.8289 | $0.8289 | $0.8289 | $0.8289 | $12.40M | $16.53M |
| Oct 10, 2025 | $0.9776 | $0.9776 | $0.9776 | $0.9776 | $5.67M | $19.48M |
| Oct 9, 2025 | $0.9913 | $0.9913 | $0.9913 | $0.9913 | $6.26M | $19.75M |
| Oct 8, 2025 | $0.9620 | $0.9620 | $0.9620 | $0.9620 | $5.94M | $19.15M |
| Oct 7, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $5.55M | $20.04M |
| Oct 6, 2025 | $0.9858 | $0.9858 | $0.9858 | $0.9858 | $5.15M | $19.65M |
| Oct 5, 2025 | $0.9943 | $0.9943 | $0.9943 | $0.9943 | $5.28M | $19.86M |
| Oct 4, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $7.81M | $20.40M |
| Oct 3, 2025 | $0.9805 | $0.9805 | $0.9805 | $0.9805 | $5.47M | $19.54M |
| Oct 2, 2025 | $0.9486 | $0.9486 | $0.9486 | $0.9486 | $4.96M | $18.90M |
| Oct 1, 2025 | $0.9221 | $0.9221 | $0.9221 | $0.9221 | $4.79M | $18.37M |