Badger DAO (BADGER) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most BADGER volume. Showing the last 365 days.

Monthly returns BADGER

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-14%	-20%	-1.3%	+25%	-9.8%	-22%	-15%	+23%	-15%	-5.9%	-4.9%	—	-53%
2025	-6.6%	-17%	-57%	-22%	-5.2%	-8.9%	+5.0%	-12%	+3.0%	-18%	-25%	-8.6%	-88%
2024	-20%	+42%	+57%	-43%	+18%	-32%	+0.5%	-18%	+10%	-3.5%	+39%	+4.7%	+3%
2023	+47%	+21%	-24%	-1.8%	-12%	-7.5%	-3.5%	-8.0%	+11%	+9.9%	+47%	+12%	+91%
2022	-22%	-24%	+20%	-28%	-18%	-50%	+47%	-15%	-3.1%	-6.5%	-19%	-26%	-86%
2021	+373%	+15%	-6.8%	-6.2%	-64%	-25%	+25%	+123%	-35%	+59%	+3.5%	-45%	+113%
2020	—	—	—	—	—	—	—	—	—	—	—	+104%	+104%
Monthly average	+60%	+2.7%	-2.1%	-13%	-15%	-24%	+9.9%	+15%	-4.7%	+5.9%	+9.0%	+6.9%
Up years	2/6	3/6	2/6	1/6	1/6	0/6	4/6	2/6	3/6	2/6	3/5	3/6

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/13/2026	$0.2790	$0.2790	$0.2777	$0.2777	$22.42	$5.42M	-0.47%
11/12/2026	$0.2790	$0.3738	$0.2657	$0.2790	$3.20K	—	+0.00%
11/11/2026	$0.2873	$0.2917	$0.2658	$0.2790	$159.44	—	-2.89%
11/10/2026	$0.2960	$0.2961	$0.2785	$0.2785	$135.62	—	-5.91%
11/09/2026	$0.2960	$0.2960	$0.2860	$0.2860	$77.97	—	-3.38%
11/08/2026	$0.2946	$0.2960	$0.2946	$0.2960	$30.35	—	+0.48%
11/07/2026	$0.2860	$0.2946	$0.2860	$0.2946	$49.14	—	+3.01%
11/06/2026	$0.2946	$0.2946	$0.2946	$0.2946	$5.21	—	+0.00%
11/05/2026	$0.3099	$0.4084	$0.2860	$0.2860	$771.73	—	-7.71%
11/04/2026	$0.3010	$0.3100	$0.3008	$0.3099	$279.63	—	+2.96%
11/03/2026	$0.3099	$0.3099	$0.3009	$0.3009	$7.52	—	-2.90%
11/02/2026	$0.2920	$0.3900	$0.2833	$0.3077	$3.68K	—	+5.38%
11/01/2026	$0.2920	$0.2920	$0.2920	$0.2920	—	—	+0.00%
10/31/2026	$0.2920	$0.2920	$0.2920	$0.2920	$1.98	—	+0.00%
10/30/2026	$0.2934	$0.3022	$0.2842	$0.3022	$297.49	—	+3.00%
10/29/2026	$0.3007	$0.3066	$0.2935	$0.3051	$602.42	—	+1.46%
10/28/2026	$0.2955	$0.3128	$0.2890	$0.3007	$274.15	—	+1.76%
10/27/2026	$0.2978	$0.3052	$0.2955	$0.3052	$51.75	—	+2.48%
10/26/2026	$0.3097	$0.3116	$0.2979	$0.2979	$121.41	—	-3.81%
10/25/2026	$0.2979	$0.2979	$0.2978	$0.2978	$17.11	—	-0.03%
10/24/2026	$0.2995	$0.3082	$0.2990	$0.3082	$222.55	—	+2.90%
10/23/2026	$0.3206	$0.3223	$0.2790	$0.3135	$1.45K	—	-2.21%
10/22/2026	$0.3147	$0.3192	$0.2832	$0.3121	$3.03K	—	-0.83%
10/21/2026	$0.3069	$0.3256	$0.2806	$0.3256	$3.35K	—	+6.09%
10/20/2026	$0.3097	$0.3192	$0.3097	$0.3192	$92.35	—	+3.07%
10/19/2026	$0.3115	$0.3208	$0.2962	$0.2962	$416.23	—	-4.91%
10/18/2026	$0.3238	$0.3238	$0.3115	$0.3115	$16.45	—	-3.80%
10/17/2026	$0.3116	$0.3238	$0.3116	$0.3238	$54.50	—	+3.92%
10/16/2026	$0.3239	$0.3239	$0.3117	$0.3117	$37.21	—	-3.77%
10/15/2026	$0.3087	$0.3274	$0.3087	$0.3115	$378.09	—	+0.91%
10/14/2026	$0.3102	$0.3206	$0.3102	$0.3204	$112.86	—	+3.29%
10/13/2026	$0.3132	$0.3288	$0.3005	$0.3208	$1.86K	—	+2.43%
10/12/2026	$0.3223	$0.3256	$0.3132	$0.3255	$641.24	—	+0.99%
10/11/2026	$0.3253	$0.3253	$0.3112	$0.3148	$396.28	—	-3.23%
10/10/2026	$0.3369	$0.3369	$0.3133	$0.3252	$1.19K	—	-3.47%
10/09/2026	$0.3223	$0.3395	$0.3223	$0.3242	$1.40K	—	+0.59%
10/08/2026	$0.3290	$0.3381	$0.3100	$0.3100	$607.97	—	-5.78%
10/07/2026	$0.3323	$0.3323	$0.3290	$0.3290	$32.97	—	-0.99%
10/06/2026	$0.3326	$0.3440	$0.3189	$0.3326	$1.49K	—	+0.00%
10/05/2026	$0.3338	$0.3430	$0.3309	$0.3430	$228.90	—	+2.76%
10/04/2026	$0.3268	$0.3387	$0.3265	$0.3335	$378.88	—	+2.05%
10/03/2026	$0.3346	$0.3346	$0.3113	$0.3343	$4.15K	—	-0.09%
10/02/2026	$0.3389	$0.3455	$0.3389	$0.3455	$851.85	—	+1.95%
10/01/2026	$0.3103	$0.3389	$0.3088	$0.3389	$648.00	—	+9.22%
09/30/2026	$0.3105	$0.3326	$0.3012	$0.3276	$3.33K	—	+5.51%
09/29/2026	$0.3499	$0.3499	$0.2957	$0.3314	$3.49K	—	-5.29%
09/28/2026	$0.3497	$0.3498	$0.3373	$0.3373	$23.71	—	-3.55%
09/27/2026	$0.3415	$0.3506	$0.3354	$0.3501	$297.30	—	+2.52%
09/26/2026	$0.3562	$0.3589	$0.3415	$0.3415	$277.60	—	-4.13%
09/25/2026	$0.3426	$0.3889	$0.3426	$0.3451	$1.95K	—	+0.73%
09/24/2026	$0.3482	$0.3598	$0.3481	$0.3598	$157.12	—	+3.33%
09/23/2026	$0.3896	$0.3896	$0.3477	$0.3485	$1.98K	—	-10.55%
09/22/2026	$0.3768	$0.3900	$0.3746	$0.3746	$399.10	—	-0.58%
09/21/2026	$0.3762	$0.3882	$0.3705	$0.3882	$450.28	—	+3.19%
09/20/2026	$0.3670	$0.3741	$0.3653	$0.3736	$504.35	—	+1.80%
09/19/2026	$0.3779	$0.4370	$0.3653	$0.3704	$3.62K	—	-1.98%
09/18/2026	$0.3588	$0.4370	$0.3582	$0.3782	$1.37K	—	+5.41%
09/17/2026	$0.3666	$0.4450	$0.3418	$0.3512	$1.24K	—	-4.20%
09/16/2026	$0.3669	$0.3723	$0.3530	$0.3667	$551.43	—	-0.05%
09/15/2026	$0.3654	$0.3689	$0.3420	$0.3549	$1.46K	—	-2.87%
09/14/2026	$0.3648	$0.7200	$0.3648	$0.3871	$12.52K	—	+6.11%
09/13/2026	$0.3774	$0.3775	$0.3531	$0.3748	$107.72	—	-0.69%
09/12/2026	$0.3766	$0.3775	$0.3354	$0.3407	$216.02	—	-9.53%
09/11/2026	$0.3773	$0.3773	$0.3352	$0.3378	$20.79	—	-10.47%
09/10/2026	$0.3775	$0.3775	$0.3383	$0.3383	$456.71	—	-10.38%
09/09/2026	$0.3755	$0.3775	$0.3330	$0.3774	$204.73	—	+0.51%
09/08/2026	$0.4044	$0.4048	$0.3653	$0.3755	$476.75	—	-7.15%
09/07/2026	$0.3148	$0.4048	$0.3148	$0.4048	$673.02	—	+28.59%
09/06/2026	$0.3506	$0.3792	$0.3156	$0.3792	$1.32K	—	+8.16%
09/05/2026	$0.3880	$0.3883	$0.3340	$0.3699	$585.14	—	-4.66%
09/04/2026	$0.3518	$0.4029	$0.3513	$0.3534	$1.10K	—	+0.45%
09/03/2026	$0.3803	$0.3875	$0.3585	$0.3875	$1.13K	—	+1.89%
09/02/2026	$0.3864	$0.4061	$0.3441	$0.3508	$5.60K	—	-9.21%
09/01/2026	$0.3858	$0.3863	$0.3505	$0.3863	$34.38	—	+0.13%
08/31/2026	$0.3873	$0.4049	$0.3504	$0.3861	$6.12K	—	-0.31%
08/30/2026	$0.3505	$0.3873	$0.3505	$0.3873	$211.34	—	+10.50%
08/29/2026	$0.3922	$0.4099	$0.3713	$0.3714	$2.39K	—	-5.30%
08/28/2026	$0.4463	$0.4996	$0.3784	$0.4464	$806.09	—	+0.02%
08/27/2026	$0.3907	$0.4996	$0.3907	$0.3924	$220.95	—	+0.44%
08/26/2026	$0.3956	$0.4452	$0.3665	$0.4451	$203.81	—	+12.51%
08/25/2026	$0.4287	$0.4996	$0.3642	$0.3655	$504.86	—	-14.74%
08/24/2026	$0.3939	$0.4287	$0.3308	$0.4287	$166.06	—	+8.83%
08/23/2026	$0.3941	$0.3941	$0.3294	$0.3940	$68.14	—	-0.03%
08/22/2026	$0.3771	$0.4517	$0.3167	$0.3766	$1.64K	—	-0.13%
08/21/2026	$0.3773	$0.4183	$0.3512	$0.3900	$409.40	—	+3.37%
08/20/2026	$0.3680	$0.3773	$0.3337	$0.3773	$1.05K	—	+2.53%
08/19/2026	$0.3661	$0.3680	$0.3661	$0.3680	$344.21	—	+0.52%
08/18/2026	$0.3512	$0.3661	$0.3393	$0.3661	$40.68	—	+4.24%
08/17/2026	$0.3512	$0.3661	$0.3386	$0.3661	$267.62	—	+4.24%
08/16/2026	$0.3164	$0.3527	$0.3162	$0.3527	$86.92	—	+11.47%
08/15/2026	$0.3596	$0.3620	$0.3596	$0.3620	$35.09	—	+0.67%
08/14/2026	$0.3492	$0.3596	$0.3491	$0.3596	$98.20	—	+2.98%
08/13/2026	$0.3618	$0.3618	$0.3618	$0.3618	$7.67	—	+0.00%
08/12/2026	$0.3161	$0.3619	$0.2954	$0.3618	$551.64	—	+14.46%
08/11/2026	$0.3629	$0.3629	$0.3160	$0.3168	$106.81	—	-12.70%
08/10/2026	$0.3160	$0.3629	$0.3160	$0.3629	$34.65	—	+14.84%
08/09/2026	$0.3674	$0.3674	$0.3674	$0.3674	$37.83	—	+0.00%
08/08/2026	$0.3678	$0.3678	$0.3160	$0.3160	$59.11	—	-14.08%
08/07/2026	$0.3161	$0.3703	$0.3161	$0.3163	$86.35	—	+0.06%
08/06/2026	$0.3570	$0.3570	$0.3570	$0.3570	—	—	+0.00%
08/05/2026	$0.3152	$0.3570	$0.3152	$0.3570	$1.00K	—	+13.26%
08/04/2026	$0.3141	$0.3575	$0.3141	$0.3564	$107.51	—	+13.47%
08/03/2026	$0.3141	$0.3585	$0.3141	$0.3580	$190.55	—	+13.98%
08/02/2026	$0.3626	$0.3633	$0.3140	$0.3596	$355.30	—	-0.83%
08/01/2026	$0.3140	$0.3140	$0.3140	$0.3140	$4.94	—	+0.00%
07/31/2026	$0.3140	$0.3140	$0.3140	$0.3140	—	—	+0.00%
07/30/2026	$0.3140	$0.3140	$0.3140	$0.3140	$4.10	—	+0.00%
07/29/2026	$0.3160	$0.3160	$0.3160	$0.3160	—	—	+0.00%
07/28/2026	$0.3160	$0.3160	$0.3160	$0.3160	—	—	+0.00%
07/27/2026	$0.3160	$0.3160	$0.3160	$0.3160	$232.03	—	+0.00%
07/26/2026	$0.3746	$0.3746	$0.2959	$0.2959	$282.98	—	-21.01%
07/25/2026	$0.3175	$0.3175	$0.3175	$0.3175	—	—	+0.00%
07/24/2026	$0.3175	$0.3175	$0.3175	$0.3175	$1.87	—	+0.00%
07/23/2026	$0.3398	$0.3398	$0.3163	$0.3163	$5.89	—	-6.92%
07/22/2026	$0.3592	$0.3848	$0.3592	$0.3848	$21.56	—	+7.13%
07/21/2026	$0.3422	$0.3441	$0.3422	$0.3441	$32.72	—	+0.56%
07/20/2026	$0.3375	$0.3569	$0.3375	$0.3569	$36.03	—	+5.75%
07/19/2026	$0.3446	$0.3446	$0.3446	$0.3446	$89.52	—	+0.00%
07/18/2026	$0.3463	$0.3463	$0.3463	$0.3463	$42.95	—	+0.00%
07/17/2026	$0.3447	$0.3447	$0.3446	$0.3446	$7.67	—	-0.03%
07/16/2026	$0.3481	$0.3879	$0.3432	$0.3435	$112.01	—	-1.32%
07/15/2026	$0.3715	$0.3880	$0.3449	$0.3449	$105.80	—	-7.16%
07/14/2026	$0.3423	$0.3423	$0.3361	$0.3361	$14.21	—	-1.81%
07/13/2026	$0.3505	$0.3949	$0.3361	$0.3450	$238.02	—	-1.57%
07/12/2026	$0.3896	$0.3896	$0.3896	$0.3896	$1.65	—	+0.00%
07/11/2026	$0.3896	$0.3896	$0.3445	$0.3896	$399.64	—	+0.00%
07/10/2026	$0.3688	$0.3950	$0.3456	$0.3895	$1.38K	—	+5.61%
07/09/2026	$0.3350	$0.3687	$0.3350	$0.3687	$33.58	—	+10.06%
07/08/2026	$0.3384	$0.3384	$0.3384	$0.3384	—	—	+0.00%
07/07/2026	$0.3715	$0.3899	$0.3352	$0.3384	$226.92	—	-8.91%
07/06/2026	$0.3423	$0.3899	$0.3346	$0.3352	$391.34	—	-2.07%
07/05/2026	$0.3436	$0.3899	$0.3423	$0.3899	$444.35	—	+13.47%
07/04/2026	$0.3706	$0.4400	$0.3436	$0.3693	$693.60	—	-0.35%
07/03/2026	$0.3319	$0.3706	$0.3313	$0.3706	$992.04	—	+11.66%
07/02/2026	$0.3238	$0.3700	$0.3238	$0.3699	$444.46	—	+14.24%
07/01/2026	$0.3697	$0.3699	$0.3174	$0.3695	$108.05	—	-0.05%
06/30/2026	$0.3248	$0.3986	$0.3177	$0.3178	$1.18K	—	-2.16%
06/29/2026	$0.3246	$0.3708	$0.2962	$0.3359	$9.67K	—	+3.48%
06/28/2026	$0.3708	$0.3986	$0.3248	$0.3248	$171.76	—	-12.41%
06/27/2026	$0.3813	$0.3986	$0.3240	$0.3241	$16.15	—	-15.00%
06/26/2026	$0.3423	$0.3813	$0.3084	$0.3423	$272.24	—	+0.00%
06/25/2026	$0.3366	$0.3813	$0.3357	$0.3813	$265.71	—	+13.28%
06/24/2026	$0.3708	$0.3708	$0.3203	$0.3203	$50.76	—	-13.62%
06/23/2026	$0.3987	$0.3987	$0.3252	$0.3272	$515.61	—	-17.93%
06/22/2026	$0.3410	$0.3410	$0.3410	$0.3410	—	—	+0.00%
06/21/2026	$0.3986	$0.3986	$0.3410	$0.3410	$142.09	—	-14.45%
06/20/2026	$0.3473	$0.3986	$0.3265	$0.3482	$33.43	—	+0.26%
06/19/2026	$0.3377	$0.3469	$0.3215	$0.3271	$138.78	—	-3.14%
06/18/2026	$0.3648	$0.3988	$0.3377	$0.3377	$583.24	—	-7.43%
06/17/2026	$0.4432	$0.4432	$0.3494	$0.3551	$646.60	—	-19.88%
06/16/2026	$0.3873	$0.4432	$0.3530	$0.3622	$359.75	—	-6.48%
06/15/2026	$0.3697	$0.3750	$0.3413	$0.3750	$874.09	—	+1.43%
06/14/2026	$0.3542	$0.4003	$0.3399	$0.3692	$377.23	—	+4.23%
06/13/2026	$0.3377	$0.4002	$0.3377	$0.4002	$48.56	—	+18.51%
06/12/2026	$0.3542	$0.4002	$0.3377	$0.3377	$20.41	—	-4.66%
06/11/2026	$0.3886	$0.4007	$0.3377	$0.4002	$623.80	—	+2.99%
06/10/2026	$0.3378	$0.3885	$0.3377	$0.3885	$49.26	—	+15.01%
06/09/2026	$0.3363	$0.3887	$0.3363	$0.3380	$145.83	—	+0.51%
06/08/2026	$0.3489	$0.4007	$0.3344	$0.3344	$507.81	—	-4.16%
06/07/2026	$0.3369	$0.3504	$0.3346	$0.3479	$217.93	—	+3.27%
06/06/2026	$0.3378	$0.4007	$0.3155	$0.3349	$339.71	—	-0.86%
06/05/2026	$0.3530	$0.4007	$0.3145	$0.3370	$780.47	—	-4.53%
06/04/2026	$0.3608	$0.3753	$0.3373	$0.3538	$2.94K	—	-1.94%
06/03/2026	$0.3626	$0.4007	$0.3585	$0.3623	$696.91	—	-0.08%
06/02/2026	$0.3971	$0.4006	$0.3642	$0.3666	$1.73K	—	-7.68%
06/01/2026	$0.4098	$0.4480	$0.3964	$0.3980	$1.36K	—	-2.88%
05/31/2026	$0.4054	$0.5159	$0.3988	$0.4106	$1.92K	—	+1.28%
05/30/2026	$0.4050	$0.4184	$0.3965	$0.4054	$1.23K	—	+0.10%
05/29/2026	$0.4136	$0.4239	$0.4033	$0.4050	$637.23	—	-2.08%
05/28/2026	$0.4085	$0.5160	$0.3931	$0.4144	$5.12K	—	+1.44%
05/27/2026	$0.4173	$0.4308	$0.3968	$0.4113	$210.84	—	-1.44%
05/26/2026	$0.4234	$0.4234	$0.4167	$0.4170	$226.64	—	-1.51%
05/25/2026	$0.4264	$0.4267	$0.4095	$0.4099	$202.03	—	-3.87%
05/24/2026	$0.4204	$0.5159	$0.4073	$0.4257	$441.34	—	+1.26%
05/23/2026	$0.4246	$0.4275	$0.4126	$0.4204	$227.26	—	-0.99%
05/22/2026	$0.4341	$0.4341	$0.4252	$0.4286	$321.36	—	-1.27%
05/21/2026	$0.4325	$0.4363	$0.4086	$0.4294	$176.59	—	-0.72%
05/20/2026	$0.4290	$0.4455	$0.4289	$0.4299	$156.92	—	+0.21%
05/19/2026	$0.4396	$0.5323	$0.4129	$0.4291	$390.83	—	-2.39%
05/18/2026	$0.4373	$0.4486	$0.4303	$0.4303	$282.64	—	-1.60%
05/17/2026	$0.4358	$0.4884	$0.4310	$0.4360	$156.28	—	+0.05%
05/16/2026	$0.4431	$0.4515	$0.4322	$0.4388	$265.88	—	-0.97%
05/15/2026	$0.4588	$0.5266	$0.4488	$0.4488	$237.96	—	-2.18%
05/14/2026	$0.4519	$0.5360	$0.4335	$0.4504	$321.81	—	-0.33%
05/13/2026	$0.4715	$0.4716	$0.4305	$0.4305	$734.88	—	-8.70%
05/12/2026	$0.4787	$0.4960	$0.4470	$0.4714	$510.56	—	-1.52%
05/11/2026	$0.4689	$0.5342	$0.4633	$0.4839	$511.33	—	+3.20%
05/10/2026	$0.4696	$0.5971	$0.4648	$0.4648	$1.93K	—	-1.02%
05/09/2026	$0.4662	$0.4853	$0.4533	$0.4696	$1.10K	—	+0.73%
05/08/2026	$0.4750	$0.4941	$0.4533	$0.4662	$685.98	—	-1.85%
05/07/2026	$0.4754	$0.5023	$0.4606	$0.4669	$2.46K	—	-1.79%
05/06/2026	$0.4900	$0.5231	$0.4524	$0.4744	$4.17K	—	-3.18%
05/05/2026	$0.4787	$0.4920	$0.4601	$0.4782	$2.90K	—	-0.10%
05/04/2026	$0.4752	$0.5197	$0.4561	$0.4856	$8.44K	—	+2.19%
05/03/2026	$0.4628	$0.5828	$0.4500	$0.4762	$6.34K	—	+2.90%
05/02/2026	$0.4625	$0.5578	$0.4456	$0.4628	$7.01K	—	+0.06%
05/01/2026	$0.4553	$0.4699	$0.4343	$0.4587	$2.26K	—	+0.75%
04/30/2026	$0.4469	$0.4724	$0.4196	$0.4509	$5.73K	—	+0.90%
04/29/2026	$0.4506	$0.5398	$0.4289	$0.4484	$3.48K	—	-0.49%
04/28/2026	$0.4606	$0.5351	$0.4292	$0.4488	$4.12K	—	-2.56%
04/27/2026	$0.4809	$0.5453	$0.4349	$0.4577	$10.75K	—	-4.82%
04/26/2026	$0.4622	$0.5873	$0.4357	$0.4715	$16.21K	—	+2.01%
04/25/2026	$0.4540	$0.5652	$0.4393	$0.4661	$2.96K	—	+2.67%
04/24/2026	$0.5131	$0.6000	$0.4406	$0.4540	$14.02K	—	-11.52%
04/23/2026	$0.4104	$0.6578	$0.3896	$0.4913	$25.33K	—	+19.71%
04/22/2026	$0.3909	$0.4104	$0.3840	$0.4095	$227.90	—	+4.76%
04/21/2026	$0.4017	$0.4500	$0.3480	$0.4500	$1.09K	—	+12.02%
04/20/2026	$0.3908	$0.4051	$0.3882	$0.3982	$444.23	—	+1.89%
04/19/2026	$0.4008	$0.4023	$0.3875	$0.3875	$416.34	—	-3.32%
04/18/2026	$0.4154	$0.4162	$0.3919	$0.3926	$1.35K	—	-5.49%
04/17/2026	$0.3918	$0.4094	$0.3866	$0.4069	$423.19	—	+3.85%
04/16/2026	$0.3913	$0.4007	$0.3857	$0.3963	$1.12K	—	+1.28%
04/15/2026	$0.3886	$0.3912	$0.3849	$0.3911	$581.74	—	+0.64%
04/14/2026	$0.3917	$0.4027	$0.3862	$0.3936	$648.75	—	+0.49%
04/13/2026	$0.3709	$0.3901	$0.3685	$0.3901	$290.40	—	+5.18%
04/12/2026	$0.3820	$0.3820	$0.3655	$0.3729	$106.37	—	-2.38%
04/11/2026	$0.3783	$0.3875	$0.3744	$0.3826	$541.83	—	+1.14%
04/10/2026	$0.3801	$0.3870	$0.3744	$0.3870	$357.94	—	+1.82%
04/09/2026	$0.3748	$0.3844	$0.3676	$0.3771	$1.76K	—	+0.61%
04/08/2026	$0.3747	$0.3747	$0.3698	$0.3744	$507.42	—	-0.08%
04/07/2026	$0.3607	$0.3686	$0.3551	$0.3686	$735.53	—	+2.19%
04/06/2026	$0.3654	$0.3731	$0.3585	$0.3585	$284.96	—	-1.89%
04/05/2026	$0.3589	$0.3619	$0.3487	$0.3595	$654.81	—	+0.17%
04/04/2026	$0.3514	$0.3601	$0.3500	$0.3554	$512.48	—	+1.14%
04/03/2026	$0.3490	$0.3574	$0.3444	$0.3481	$348.34	—	-0.26%
04/02/2026	$0.3521	$0.3542	$0.3452	$0.3542	$470.30	—	+0.60%
04/01/2026	$0.3613	$0.3680	$0.3577	$0.3615	$1.69K	—	+0.06%
03/31/2026	$0.3652	$0.3684	$0.3518	$0.3666	$978.26	—	+0.38%
03/30/2026	$0.3525	$0.3648	$0.3511	$0.3546	$137.33	—	+0.60%
03/29/2026	$0.3597	$0.3612	$0.3502	$0.3562	$371.81	—	-0.97%
03/28/2026	$0.3515	$0.3624	$0.3510	$0.3550	$1.51K	—	+1.00%
03/27/2026	$0.3653	$0.3684	$0.3487	$0.3568	$980.56	—	-2.33%
03/26/2026	$0.3715	$0.3715	$0.3618	$0.3633	$722.65	—	-2.21%
03/25/2026	$0.3805	$0.3816	$0.3571	$0.3810	$1.21K	—	+0.13%
03/24/2026	$0.3765	$0.3824	$0.3727	$0.3794	$302.24	—	+0.77%
03/23/2026	$0.3617	$0.3839	$0.3540	$0.3726	$1.06K	—	+3.01%
03/22/2026	$0.3765	$0.3765	$0.3627	$0.3659	$1.11K	—	-2.82%
03/21/2026	$0.3803	$0.3862	$0.3699	$0.3755	$1.98K	—	-1.26%
03/20/2026	$0.3744	$0.3918	$0.3691	$0.3843	$901.25	—	+2.64%
03/19/2026	$0.3867	$0.3894	$0.3680	$0.3802	$945.05	—	-1.68%
03/18/2026	$0.4067	$0.4067	$0.3788	$0.3847	$1.18K	—	-5.41%
03/17/2026	$0.4458	$0.4458	$0.4037	$0.4146	$646.72	—	-7.00%
03/16/2026	$0.4014	$0.4139	$0.4014	$0.4139	$343.53	—	+3.11%
03/15/2026	$0.3928	$0.4001	$0.3888	$0.4001	$92.08	—	+1.86%
03/14/2026	$0.3893	$0.3936	$0.3853	$0.3899	$754.50	—	+0.15%
03/13/2026	$0.3992	$0.4054	$0.3900	$0.3900	$160.03	—	-2.30%
03/12/2026	$0.3857	$0.3904	$0.3838	$0.3904	$60.43	—	+1.22%
03/11/2026	$0.3889	$0.3948	$0.3832	$0.3915	$290.87	—	+0.67%
03/10/2026	$0.3881	$0.3966	$0.3832	$0.3832	$331.94	—	-1.26%
03/09/2026	$0.3680	$0.3886	$0.3680	$0.3813	$868.34	—	+3.61%
03/08/2026	$0.3779	$0.3797	$0.3685	$0.3694	$515.62	—	-2.25%
03/07/2026	$0.3750	$0.3794	$0.3709	$0.3717	$655.01	—	-0.88%
03/06/2026	$0.3925	$0.3944	$0.3711	$0.3763	$1.47K	—	-4.13%
03/05/2026	$0.3915	$0.4014	$0.3840	$0.3840	$2.88K	—	-1.92%
03/04/2026	$0.3692	$0.4106	$0.3677	$0.3911	$3.63K	—	+5.93%
03/03/2026	$0.3753	$0.3760	$0.3601	$0.3760	$867.52	—	+0.19%
03/02/2026	$0.3632	$0.3956	$0.3632	$0.3751	$4.57K	—	+3.28%
03/01/2026	$0.3716	$0.3721	$0.3530	$0.3620	$595.21	—	-2.58%
02/28/2026	$0.3553	$0.3687	$0.3505	$0.3685	$720.86	—	+3.72%
02/27/2026	$0.3706	$0.3706	$0.3554	$0.3603	$178.96	—	-2.78%
02/26/2026	$0.3722	$0.3724	$0.3617	$0.3714	$499.61	—	-0.21%
02/25/2026	$0.3480	$0.3805	$0.3480	$0.3769	$1.59K	—	+8.30%
02/24/2026	$0.3575	$0.3577	$0.3392	$0.3454	$1.57K	—	-3.38%
02/23/2026	$0.3541	$0.3643	$0.3472	$0.3519	$648.14	—	-0.62%
02/22/2026	$0.3745	$0.3746	$0.3649	$0.3649	$118.73	—	-2.56%
02/21/2026	$0.3737	$0.3767	$0.3696	$0.3728	$181.45	—	-0.24%
02/20/2026	$0.3659	$0.3850	$0.3602	$0.3744	$5.44K	—	+2.32%
02/19/2026	$0.3651	$0.3733	$0.3000	$0.3725	$3.92K	—	+2.03%
02/18/2026	$0.3698	$0.3801	$0.3550	$0.3631	$1.22K	—	-1.81%
02/17/2026	$0.3776	$0.3776	$0.3659	$0.3746	$372.99	—	-0.79%
02/16/2026	$0.3742	$0.3847	$0.3650	$0.3808	$232.37	—	+1.76%
02/15/2026	$0.3875	$0.3894	$0.3774	$0.3797	$173.63	—	-2.01%
02/14/2026	$0.3813	$0.3882	$0.3785	$0.3882	$617.04	—	+1.81%
02/13/2026	$0.3710	$0.3877	$0.3635	$0.3747	$606.30	—	+1.00%
02/12/2026	$0.3640	$0.3790	$0.3590	$0.3636	$381.54	—	-0.11%
02/11/2026	$0.3664	$0.3789	$0.3619	$0.3704	$767.74	—	+1.09%
02/10/2026	$0.3810	$0.3915	$0.3726	$0.3835	$1.00K	—	+0.66%
02/09/2026	$0.3882	$0.3935	$0.3785	$0.3895	$571.80	—	+0.33%
02/08/2026	$0.3881	$0.3996	$0.3825	$0.3976	$280.24	—	+2.45%
02/07/2026	$0.3904	$0.3943	$0.3720	$0.3843	$740.73	—	-1.56%
02/06/2026	$0.3490	$0.4025	$0.3390	$0.3917	$7.18K	—	+12.23%
02/05/2026	$0.4337	$0.4337	$0.3476	$0.3581	$3.65K	—	-17.43%
02/04/2026	$0.4497	$0.5031	$0.4124	$0.4125	$1.42K	—	-8.27%
02/03/2026	$0.4617	$0.4696	$0.4270	$0.4381	$2.40K	—	-5.11%
02/02/2026	$0.4157	$0.4739	$0.4157	$0.4567	$5.89K	—	+9.86%
02/01/2026	$0.4598	$0.4657	$0.4394	$0.4556	$3.81K	—	-0.91%
01/31/2026	$0.5039	$0.5043	$0.4472	$0.4588	$4.54K	—	-8.95%
01/30/2026	$0.4945	$0.5008	$0.4804	$0.4992	$2.44K	—	+0.95%
01/29/2026	$0.5351	$0.5351	$0.4943	$0.5004	$1.67K	—	-6.48%
01/28/2026	$0.5297	$0.5325	$0.5222	$0.5275	$277.33	—	-0.42%
01/27/2026	$0.5292	$0.5340	$0.5247	$0.5339	$192.06	—	+0.89%
01/26/2026	$0.5165	$0.5263	$0.5165	$0.5231	$74.41	—	+1.28%
01/25/2026	$0.5188	$0.5243	$0.5055	$0.5142	$173.91	—	-0.89%
01/24/2026	$0.5319	$0.5483	$0.5319	$0.5483	$1.01K	—	+3.08%
01/23/2026	$0.5292	$0.5293	$0.5238	$0.5283	$199.21	—	-0.17%
01/22/2026	$0.5350	$0.5378	$0.5254	$0.5378	$1.06K	—	+0.52%
01/21/2026	$0.5345	$0.5418	$0.5176	$0.5418	$2.04K	—	+1.37%
01/20/2026	$0.5514	$0.5525	$0.5211	$0.5211	$2.87K	—	-5.50%
01/19/2026	$0.5560	$0.5706	$0.5515	$0.5630	$1.18K	—	+1.26%
01/18/2026	$0.5740	$0.5810	$0.5664	$0.5702	$530.58	—	-0.66%
01/17/2026	$0.5799	$0.5918	$0.5696	$0.5762	$2.43K	—	-0.64%
01/16/2026	$0.5799	$0.5799	$0.5630	$0.5739	$3.97K	—	-1.03%
01/15/2026	$0.5810	$0.5960	$0.5740	$0.5790	$3.10K	—	-0.34%
01/14/2026	$0.5760	$0.5940	$0.5760	$0.5800	$1.23K	—	+0.69%
01/13/2026	$0.5470	$0.5810	$0.5470	$0.5670	$2.28K	—	+3.66%
01/12/2026	$0.5450	$0.5580	$0.5420	$0.5450	$1.23K	—	+0.00%
01/11/2026	$0.5470	$0.5550	$0.5360	$0.5440	$1.12K	—	-0.55%
01/10/2026	$0.5460	$0.5580	$0.5340	$0.5480	$494.40	—	+0.37%
01/09/2026	$0.5470	$0.5670	$0.5460	$0.5460	$3.60K	—	-0.18%
01/08/2026	$0.5600	$0.5600	$0.5420	$0.5530	$2.57K	—	-1.25%
01/07/2026	$0.5610	$0.5680	$0.5420	$0.5650	$2.29K	—	+0.71%
01/06/2026	$0.5760	$0.5820	$0.5620	$0.5650	$1.28K	—	-1.91%
01/05/2026	$0.5670	$0.5720	$0.5510	$0.5700	$3.64K	—	+0.53%
01/04/2026	$0.5580	$0.5700	$0.5510	$0.5620	$1.14K	—	+0.72%
01/03/2026	$0.5410	$0.5610	$0.5370	$0.5610	$1.58K	—	+3.70%
01/02/2026	$0.5370	$0.5540	$0.5310	$0.5540	$1.63K	—	+3.17%
01/01/2026	$0.5320	$0.5390	$0.5220	$0.5390	$1.87K	—	+1.32%
12/31/2025	$0.5350	$0.5460	$0.5170	$0.5300	$1.61K	—	-0.93%
12/30/2025	$0.5300	$0.5440	$0.5240	$0.5250	$3.20K	—	-0.94%
12/29/2025	$0.5380	$0.5540	$0.5210	$0.5400	$2.41K	—	+0.37%
12/28/2025	$0.5380	$0.5410	$0.5270	$0.5330	$430.65	—	-0.93%
12/27/2025	$0.5250	$0.5410	$0.5180	$0.5410	$1.29K	—	+3.05%
12/26/2025	$0.5370	$0.5460	$0.5240	$0.5380	$1.12K	—	+0.19%
12/25/2025	$0.5680	$0.5740	$0.5250	$0.5380	$2.49K	—	-5.28%
12/24/2025	$0.5330	$0.5360	$0.5130	$0.5360	$2.02K	—	+0.56%
12/23/2025	$0.5320	$0.5500	$0.5260	$0.5330	$2.24K	—	+0.19%
12/22/2025	$0.5500	$0.5590	$0.5320	$0.5360	$2.96K	—	-2.55%
12/21/2025	$0.5360	$0.5540	$0.5230	$0.5500	$2.79K	—	+2.61%
12/20/2025	$0.5320	$0.5380	$0.5240	$0.5370	$2.51K	—	+0.94%
12/19/2025	$0.5210	$0.5450	$0.5180	$0.5420	$467.70	—	+4.03%
12/18/2025	$0.5110	$0.5560	$0.5110	$0.5280	$3.31K	—	+3.33%
12/17/2025	$0.5440	$0.5450	$0.5210	$0.5210	$1.07K	—	-4.23%
12/16/2025	$0.5270	$0.5470	$0.5230	$0.5460	$1.81K	—	+3.61%
12/15/2025	$0.5450	$0.5670	$0.5240	$0.5390	$2.38K	—	-1.10%
12/14/2025	$0.5730	$0.5810	$0.5390	$0.5480	$2.23K	—	-4.36%
12/13/2025	$0.5640	$0.5710	$0.5530	$0.5560	$1.45K	—	-1.42%
12/12/2025	$0.5800	$0.5870	$0.5520	$0.5630	$2.15K	—	-2.93%
12/11/2025	$0.5770	$0.6230	$0.5510	$0.5810	$1.95K	—	+0.69%
12/10/2025	$0.5790	$0.5790	$0.5650	$0.5770	$900.65	—	-0.35%
12/09/2025	$0.5660	$0.6010	$0.5580	$0.5840	$4.41K	—	+3.18%
12/08/2025	$0.5650	$0.5770	$0.5540	$0.5630	$2.11K	—	-0.35%
12/07/2025	$0.5630	$0.5970	$0.5380	$0.5570	$5.44K	—	-1.07%
12/06/2025	$0.5610	$0.5720	$0.5520	$0.5710	$2.32K	—	+1.78%
12/05/2025	$0.5790	$0.5790	$0.5560	$0.5630	$1.89K	—	-2.76%
12/04/2025	$0.5850	$0.5990	$0.5710	$0.5780	$3.40K	—	-1.20%
12/03/2025	$0.5860	$0.6190	$0.5760	$0.6140	$6.14K	—	+4.78%
12/02/2025	$0.5650	$0.5990	$0.5550	$0.5980	$4.08K	—	+5.84%
12/01/2025	$0.5800	$0.5940	$0.5350	$0.5690	$4.59K	—	-1.90%
11/30/2025	$0.5810	$0.6060	$0.5750	$0.5760	$3.73K	—	-0.86%
11/29/2025	$0.5830	$0.6060	$0.5730	$0.5860	$4.47K	—	+0.51%
11/28/2025	$0.6120	$0.6420	$0.5610	$0.5860	$21.37K	—	-4.25%
11/27/2025	$0.5980	$0.6050	$0.5890	$0.5980	$1.05K	—	+0.00%
11/26/2025	$0.5710	$0.6000	$0.5620	$0.6000	$1.81K	—	+5.08%
11/25/2025	$0.5810	$0.5810	$0.5630	$0.5690	$1.83K	—	-2.07%
11/24/2025	$0.5750	$0.5800	$0.5630	$0.5760	$330.16	—	+0.17%
11/23/2025	$0.5560	$0.5850	$0.5530	$0.5720	$4.87K	—	+2.88%
11/22/2025	$0.5540	$0.5570	$0.5340	$0.5410	$2.19K	—	-2.35%
11/21/2025	$0.5710	$0.5720	$0.5260	$0.5510	$7.20K	—	-3.50%
11/20/2025	$0.5990	$0.6000	$0.5700	$0.5710	$3.25K	—	-4.67%
11/19/2025	$0.6160	$0.6210	$0.5800	$0.5920	$7.53K	—	-3.90%
11/18/2025	$0.5970	$0.6160	$0.5870	$0.6040	$2.46K	—	+1.17%
11/17/2025	$0.6290	$0.6410	$0.6020	$0.6020	$1.44K	—	-4.29%
11/16/2025	$0.6410	$0.6420	$0.6220	$0.6300	$1.43K	—	-1.72%
11/15/2025	$0.6530	$0.6580	$0.6210	$0.6410	$6.95K	—	-1.84%
11/14/2025	$0.6800	$0.6830	$0.6340	$0.6410	$1.74K	—	-5.74%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Badger DAO (BADGER) price history

Monthly returns BADGER

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News