時価総額 $2.19T
3.14%
ボリューム24h $95.00B
21.09%
BTC % 58.1469%
0.13%
ETH % 9.31048%
1.14%
硬貨
34.665
取引所
204
ライブ
Badger DAO (BADGER) 履歴価格、日付別ボリュームデータ 米ドル - USD
Badger DAO (BADGER) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,012 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-07 2026 | $0.351767 | $0.335292 | $0.354173 | $0.344429 | $976,246 | $6,869,512 |
| Jun-06 2026 | $0.344979 | $0.33002 | $0.350396 | $0.342592 | $755,879 | $6,736,954 |
| Jun-05 2026 | $0.343428 | $0.330012 | $0.356404 | $0.349439 | $1,706,052 | $6,706,672 |
| Jun-04 2026 | $0.350282 | $0.331825 | $0.3589 | $0.3575 | $1,599,924 | $6,860,078 |
| Jun-03 2026 | $0.361 | $0.3592 | $0.376275 | $0.369084 | $1,115,042 | $7,069,983 |
| Jun-02 2026 | $0.368871 | $0.365849 | $0.400157 | $0.399757 | $1,129,809 | $7,224,147 |
| Jun-01 2026 | $0.400155 | $0.399702 | $0.416256 | $0.4144 | $1,456,788 | $7,836,818 |
| May-31 2026 | $0.41519 | $0.404466 | $0.41542 | $0.406907 | $551,802 | $8,131,272 |
| May-30 2026 | $0.407005 | $0.3995 | $0.414722 | $0.405871 | $399,465 | $7,970,966 |
| May-29 2026 | $0.405681 | $0.400327 | $0.41756 | $0.412302 | $687,561 | $7,945,037 |
| May-28 2026 | $0.413035 | $0.393134 | $0.41733 | $0.408563 | $815,323 | $8,089,069 |
| May-27 2026 | $0.407921 | $0.407921 | $0.4209 | $0.4209 | $677,918 | $7,988,922 |
| May-26 2026 | $0.418 | $0.4142 | $0.4313 | $0.4293 | $917,474 | $8,186,297 |
| May-25 2026 | $0.4293 | $0.4232 | $0.431 | $0.4254 | $513,874 | $8,407,601 |
| May-24 2026 | $0.4252 | $0.421803 | $0.4325 | $0.421803 | $461,892 | $8,327,305 |