スマホでスキャンしてアプリを入手Badger DAO（BADGER）の価格履歴
日次の始値・高値・安値・終値・出来高（UTC）。BADGERの出来高が最も多い取引所から取得。直近365日を表示。
月別リターン BADGER
| 年 | 1月 | 2月 | 3月 | 4月 | 5月 | 6月 | 7月 | 8月 | 9月 | 10月 | 11月 | 12月 | 通年 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 月平均 | +60% | +2.7% | -2.1% | -13% | -15% | -24% | +9.9% | +15% | -4.7% | +5.9% | +9.0% | +6.9% | |
| 上昇した年 | 2/6 | 3/6 | 2/6 | 1/6 | 1/6 | 0/6 | 4/6 | 2/6 | 3/6 | 2/6 | 3/5 | 3/6 |
各月の初日始値から最終日終値までの変化（UTC）。今月は本日まで（点線枠）。「通年」はデータのある月の複利。過去の実績は将来を保証しません。
| 日付 | 終値 | 変動 |
|---|---|---|
| 2026/11/13 | $0.2777 | -0.47% |
| 2026/11/12 | $0.2790 | +0.00% |
| 2026/11/11 | $0.2790 | -2.89% |
| 2026/11/10 | $0.2785 | -5.91% |
| 2026/11/09 | $0.2860 | -3.38% |
| 2026/11/08 | $0.2960 | +0.48% |
| 2026/11/07 | $0.2946 | +3.01% |
| 2026/11/06 | $0.2946 | +0.00% |
| 2026/11/05 | $0.2860 | -7.71% |
| 2026/11/04 | $0.3099 | +2.96% |
| 2026/11/03 | $0.3009 | -2.90% |
| 2026/11/02 | $0.3077 | +5.38% |
| 2026/11/01 | $0.2920 | +0.00% |
| 2026/10/31 | $0.2920 | +0.00% |
| 2026/10/30 | $0.3022 | +3.00% |
| 2026/10/29 | $0.3051 | +1.46% |
| 2026/10/28 | $0.3007 | +1.76% |
| 2026/10/27 | $0.3052 | +2.48% |
| 2026/10/26 | $0.2979 | -3.81% |
| 2026/10/25 | $0.2978 | -0.03% |
| 2026/10/24 | $0.3082 | +2.90% |
| 2026/10/23 | $0.3135 | -2.21% |
| 2026/10/22 | $0.3121 | -0.83% |
| 2026/10/21 | $0.3256 | +6.09% |
| 2026/10/20 | $0.3192 | +3.07% |
| 2026/10/19 | $0.2962 | -4.91% |
| 2026/10/18 | $0.3115 | -3.80% |
| 2026/10/17 | $0.3238 | +3.92% |
| 2026/10/16 | $0.3117 | -3.77% |
| 2026/10/15 | $0.3115 | +0.91% |
| 2026/10/14 | $0.3204 | +3.29% |
| 2026/10/13 | $0.3208 | +2.43% |
| 2026/10/12 | $0.3255 | +0.99% |
| 2026/10/11 | $0.3148 | -3.23% |
| 2026/10/10 | $0.3252 | -3.47% |
| 2026/10/09 | $0.3242 | +0.59% |
| 2026/10/08 | $0.3100 | -5.78% |
| 2026/10/07 | $0.3290 | -0.99% |
| 2026/10/06 | $0.3326 | +0.00% |
| 2026/10/05 | $0.3430 | +2.76% |
| 2026/10/04 | $0.3335 | +2.05% |
| 2026/10/03 | $0.3343 | -0.09% |
| 2026/10/02 | $0.3455 | +1.95% |
| 2026/10/01 | $0.3389 | +9.22% |
| 2026/09/30 | $0.3276 | +5.51% |
| 2026/09/29 | $0.3314 | -5.29% |
| 2026/09/28 | $0.3373 | -3.55% |
| 2026/09/27 | $0.3501 | +2.52% |
| 2026/09/26 | $0.3415 | -4.13% |
| 2026/09/25 | $0.3451 | +0.73% |
| 2026/09/24 | $0.3598 | +3.33% |
| 2026/09/23 | $0.3485 | -10.55% |
| 2026/09/22 | $0.3746 | -0.58% |
| 2026/09/21 | $0.3882 | +3.19% |
| 2026/09/20 | $0.3736 | +1.80% |
| 2026/09/19 | $0.3704 | -1.98% |
| 2026/09/18 | $0.3782 | +5.41% |
| 2026/09/17 | $0.3512 | -4.20% |
| 2026/09/16 | $0.3667 | -0.05% |
| 2026/09/15 | $0.3549 | -2.87% |
| 2026/09/14 | $0.3871 | +6.11% |
| 2026/09/13 | $0.3748 | -0.69% |
| 2026/09/12 | $0.3407 | -9.53% |
| 2026/09/11 | $0.3378 | -10.47% |
| 2026/09/10 | $0.3383 | -10.38% |
| 2026/09/09 | $0.3774 | +0.51% |
| 2026/09/08 | $0.3755 | -7.15% |
| 2026/09/07 | $0.4048 | +28.59% |
| 2026/09/06 | $0.3792 | +8.16% |
| 2026/09/05 | $0.3699 | -4.66% |
| 2026/09/04 | $0.3534 | +0.45% |
| 2026/09/03 | $0.3875 | +1.89% |
| 2026/09/02 | $0.3508 | -9.21% |
| 2026/09/01 | $0.3863 | +0.13% |
| 2026/08/31 | $0.3861 | -0.31% |
| 2026/08/30 | $0.3873 | +10.50% |
| 2026/08/29 | $0.3714 | -5.30% |
| 2026/08/28 | $0.4464 | +0.02% |
| 2026/08/27 | $0.3924 | +0.44% |
| 2026/08/26 | $0.4451 | +12.51% |
| 2026/08/25 | $0.3655 | -14.74% |
| 2026/08/24 | $0.4287 | +8.83% |
| 2026/08/23 | $0.3940 | -0.03% |
| 2026/08/22 | $0.3766 | -0.13% |
| 2026/08/21 | $0.3900 | +3.37% |
| 2026/08/20 | $0.3773 | +2.53% |
| 2026/08/19 | $0.3680 | +0.52% |
| 2026/08/18 | $0.3661 | +4.24% |
| 2026/08/17 | $0.3661 | +4.24% |
| 2026/08/16 | $0.3527 | +11.47% |
| 2026/08/15 | $0.3620 | +0.67% |
| 2026/08/14 | $0.3596 | +2.98% |
| 2026/08/13 | $0.3618 | +0.00% |
| 2026/08/12 | $0.3618 | +14.46% |
| 2026/08/11 | $0.3168 | -12.70% |
| 2026/08/10 | $0.3629 | +14.84% |
| 2026/08/09 | $0.3674 | +0.00% |
| 2026/08/08 | $0.3160 | -14.08% |
| 2026/08/07 | $0.3163 | +0.06% |
| 2026/08/06 | $0.3570 | +0.00% |
| 2026/08/05 | $0.3570 | +13.26% |
| 2026/08/04 | $0.3564 | +13.47% |
| 2026/08/03 | $0.3580 | +13.98% |
| 2026/08/02 | $0.3596 | -0.83% |
| 2026/08/01 | $0.3140 | +0.00% |
| 2026/07/31 | $0.3140 | +0.00% |
| 2026/07/30 | $0.3140 | +0.00% |
| 2026/07/29 | $0.3160 | +0.00% |
| 2026/07/28 | $0.3160 | +0.00% |
| 2026/07/27 | $0.3160 | +0.00% |
| 2026/07/26 | $0.2959 | -21.01% |
| 2026/07/25 | $0.3175 | +0.00% |
| 2026/07/24 | $0.3175 | +0.00% |
| 2026/07/23 | $0.3163 | -6.92% |
| 2026/07/22 | $0.3848 | +7.13% |
| 2026/07/21 | $0.3441 | +0.56% |
| 2026/07/20 | $0.3569 | +5.75% |
| 2026/07/19 | $0.3446 | +0.00% |
| 2026/07/18 | $0.3463 | +0.00% |
| 2026/07/17 | $0.3446 | -0.03% |
| 2026/07/16 | $0.3435 | -1.32% |
| 2026/07/15 | $0.3449 | -7.16% |
| 2026/07/14 | $0.3361 | -1.81% |
| 2026/07/13 | $0.3450 | -1.57% |
| 2026/07/12 | $0.3896 | +0.00% |
| 2026/07/11 | $0.3896 | +0.00% |
| 2026/07/10 | $0.3895 | +5.61% |
| 2026/07/09 | $0.3687 | +10.06% |
| 2026/07/08 | $0.3384 | +0.00% |
| 2026/07/07 | $0.3384 | -8.91% |
| 2026/07/06 | $0.3352 | -2.07% |
| 2026/07/05 | $0.3899 | +13.47% |
| 2026/07/04 | $0.3693 | -0.35% |
| 2026/07/03 | $0.3706 | +11.66% |
| 2026/07/02 | $0.3699 | +14.24% |
| 2026/07/01 | $0.3695 | -0.05% |
| 2026/06/30 | $0.3178 | -2.16% |
| 2026/06/29 | $0.3359 | +3.48% |
| 2026/06/28 | $0.3248 | -12.41% |
| 2026/06/27 | $0.3241 | -15.00% |
| 2026/06/26 | $0.3423 | +0.00% |
| 2026/06/25 | $0.3813 | +13.28% |
| 2026/06/24 | $0.3203 | -13.62% |
| 2026/06/23 | $0.3272 | -17.93% |
| 2026/06/22 | $0.3410 | +0.00% |
| 2026/06/21 | $0.3410 | -14.45% |
| 2026/06/20 | $0.3482 | +0.26% |
| 2026/06/19 | $0.3271 | -3.14% |
| 2026/06/18 | $0.3377 | -7.43% |
| 2026/06/17 | $0.3551 | -19.88% |
| 2026/06/16 | $0.3622 | -6.48% |
| 2026/06/15 | $0.3750 | +1.43% |
| 2026/06/14 | $0.3692 | +4.23% |
| 2026/06/13 | $0.4002 | +18.51% |
| 2026/06/12 | $0.3377 | -4.66% |
| 2026/06/11 | $0.4002 | +2.99% |
| 2026/06/10 | $0.3885 | +15.01% |
| 2026/06/09 | $0.3380 | +0.51% |
| 2026/06/08 | $0.3344 | -4.16% |
| 2026/06/07 | $0.3479 | +3.27% |
| 2026/06/06 | $0.3349 | -0.86% |
| 2026/06/05 | $0.3370 | -4.53% |
| 2026/06/04 | $0.3538 | -1.94% |
| 2026/06/03 | $0.3623 | -0.08% |
| 2026/06/02 | $0.3666 | -7.68% |
| 2026/06/01 | $0.3980 | -2.88% |
| 2026/05/31 | $0.4106 | +1.28% |
| 2026/05/30 | $0.4054 | +0.10% |
| 2026/05/29 | $0.4050 | -2.08% |
| 2026/05/28 | $0.4144 | +1.44% |
| 2026/05/27 | $0.4113 | -1.44% |
| 2026/05/26 | $0.4170 | -1.51% |
| 2026/05/25 | $0.4099 | -3.87% |
| 2026/05/24 | $0.4257 | +1.26% |
| 2026/05/23 | $0.4204 | -0.99% |
| 2026/05/22 | $0.4286 | -1.27% |
| 2026/05/21 | $0.4294 | -0.72% |
| 2026/05/20 | $0.4299 | +0.21% |
| 2026/05/19 | $0.4291 | -2.39% |
| 2026/05/18 | $0.4303 | -1.60% |
| 2026/05/17 | $0.4360 | +0.05% |
| 2026/05/16 | $0.4388 | -0.97% |
| 2026/05/15 | $0.4488 | -2.18% |
| 2026/05/14 | $0.4504 | -0.33% |
| 2026/05/13 | $0.4305 | -8.70% |
| 2026/05/12 | $0.4714 | -1.52% |
| 2026/05/11 | $0.4839 | +3.20% |
| 2026/05/10 | $0.4648 | -1.02% |
| 2026/05/09 | $0.4696 | +0.73% |
| 2026/05/08 | $0.4662 | -1.85% |
| 2026/05/07 | $0.4669 | -1.79% |
| 2026/05/06 | $0.4744 | -3.18% |
| 2026/05/05 | $0.4782 | -0.10% |
| 2026/05/04 | $0.4856 | +2.19% |
| 2026/05/03 | $0.4762 | +2.90% |
| 2026/05/02 | $0.4628 | +0.06% |
| 2026/05/01 | $0.4587 | +0.75% |
| 2026/04/30 | $0.4509 | +0.90% |
| 2026/04/29 | $0.4484 | -0.49% |
| 2026/04/28 | $0.4488 | -2.56% |
| 2026/04/27 | $0.4577 | -4.82% |
| 2026/04/26 | $0.4715 | +2.01% |
| 2026/04/25 | $0.4661 | +2.67% |
| 2026/04/24 | $0.4540 | -11.52% |
| 2026/04/23 | $0.4913 | +19.71% |
| 2026/04/22 | $0.4095 | +4.76% |
| 2026/04/21 | $0.4500 | +12.02% |
| 2026/04/20 | $0.3982 | +1.89% |
| 2026/04/19 | $0.3875 | -3.32% |
| 2026/04/18 | $0.3926 | -5.49% |
| 2026/04/17 | $0.4069 | +3.85% |
| 2026/04/16 | $0.3963 | +1.28% |
| 2026/04/15 | $0.3911 | +0.64% |
| 2026/04/14 | $0.3936 | +0.49% |
| 2026/04/13 | $0.3901 | +5.18% |
| 2026/04/12 | $0.3729 | -2.38% |
| 2026/04/11 | $0.3826 | +1.14% |
| 2026/04/10 | $0.3870 | +1.82% |
| 2026/04/09 | $0.3771 | +0.61% |
| 2026/04/08 | $0.3744 | -0.08% |
| 2026/04/07 | $0.3686 | +2.19% |
| 2026/04/06 | $0.3585 | -1.89% |
| 2026/04/05 | $0.3595 | +0.17% |
| 2026/04/04 | $0.3554 | +1.14% |
| 2026/04/03 | $0.3481 | -0.26% |
| 2026/04/02 | $0.3542 | +0.60% |
| 2026/04/01 | $0.3615 | +0.06% |
| 2026/03/31 | $0.3666 | +0.38% |
| 2026/03/30 | $0.3546 | +0.60% |
| 2026/03/29 | $0.3562 | -0.97% |
| 2026/03/28 | $0.3550 | +1.00% |
| 2026/03/27 | $0.3568 | -2.33% |
| 2026/03/26 | $0.3633 | -2.21% |
| 2026/03/25 | $0.3810 | +0.13% |
| 2026/03/24 | $0.3794 | +0.77% |
| 2026/03/23 | $0.3726 | +3.01% |
| 2026/03/22 | $0.3659 | -2.82% |
| 2026/03/21 | $0.3755 | -1.26% |
| 2026/03/20 | $0.3843 | +2.64% |
| 2026/03/19 | $0.3802 | -1.68% |
| 2026/03/18 | $0.3847 | -5.41% |
| 2026/03/17 | $0.4146 | -7.00% |
| 2026/03/16 | $0.4139 | +3.11% |
| 2026/03/15 | $0.4001 | +1.86% |
| 2026/03/14 | $0.3899 | +0.15% |
| 2026/03/13 | $0.3900 | -2.30% |
| 2026/03/12 | $0.3904 | +1.22% |
| 2026/03/11 | $0.3915 | +0.67% |
| 2026/03/10 | $0.3832 | -1.26% |
| 2026/03/09 | $0.3813 | +3.61% |
| 2026/03/08 | $0.3694 | -2.25% |
| 2026/03/07 | $0.3717 | -0.88% |
| 2026/03/06 | $0.3763 | -4.13% |
| 2026/03/05 | $0.3840 | -1.92% |
| 2026/03/04 | $0.3911 | +5.93% |
| 2026/03/03 | $0.3760 | +0.19% |
| 2026/03/02 | $0.3751 | +3.28% |
| 2026/03/01 | $0.3620 | -2.58% |
| 2026/02/28 | $0.3685 | +3.72% |
| 2026/02/27 | $0.3603 | -2.78% |
| 2026/02/26 | $0.3714 | -0.21% |
| 2026/02/25 | $0.3769 | +8.30% |
| 2026/02/24 | $0.3454 | -3.38% |
| 2026/02/23 | $0.3519 | -0.62% |
| 2026/02/22 | $0.3649 | -2.56% |
| 2026/02/21 | $0.3728 | -0.24% |
| 2026/02/20 | $0.3744 | +2.32% |
| 2026/02/19 | $0.3725 | +2.03% |
| 2026/02/18 | $0.3631 | -1.81% |
| 2026/02/17 | $0.3746 | -0.79% |
| 2026/02/16 | $0.3808 | +1.76% |
| 2026/02/15 | $0.3797 | -2.01% |
| 2026/02/14 | $0.3882 | +1.81% |
| 2026/02/13 | $0.3747 | +1.00% |
| 2026/02/12 | $0.3636 | -0.11% |
| 2026/02/11 | $0.3704 | +1.09% |
| 2026/02/10 | $0.3835 | +0.66% |
| 2026/02/09 | $0.3895 | +0.33% |
| 2026/02/08 | $0.3976 | +2.45% |
| 2026/02/07 | $0.3843 | -1.56% |
| 2026/02/06 | $0.3917 | +12.23% |
| 2026/02/05 | $0.3581 | -17.43% |
| 2026/02/04 | $0.4125 | -8.27% |
| 2026/02/03 | $0.4381 | -5.11% |
| 2026/02/02 | $0.4567 | +9.86% |
| 2026/02/01 | $0.4556 | -0.91% |
| 2026/01/31 | $0.4588 | -8.95% |
| 2026/01/30 | $0.4992 | +0.95% |
| 2026/01/29 | $0.5004 | -6.48% |
| 2026/01/28 | $0.5275 | -0.42% |
| 2026/01/27 | $0.5339 | +0.89% |
| 2026/01/26 | $0.5231 | +1.28% |
| 2026/01/25 | $0.5142 | -0.89% |
| 2026/01/24 | $0.5483 | +3.08% |
| 2026/01/23 | $0.5283 | -0.17% |
| 2026/01/22 | $0.5378 | +0.52% |
| 2026/01/21 | $0.5418 | +1.37% |
| 2026/01/20 | $0.5211 | -5.50% |
| 2026/01/19 | $0.5630 | +1.26% |
| 2026/01/18 | $0.5702 | -0.66% |
| 2026/01/17 | $0.5762 | -0.64% |
| 2026/01/16 | $0.5739 | -1.03% |
| 2026/01/15 | $0.5790 | -0.34% |
| 2026/01/14 | $0.5800 | +0.69% |
| 2026/01/13 | $0.5670 | +3.66% |
| 2026/01/12 | $0.5450 | +0.00% |
| 2026/01/11 | $0.5440 | -0.55% |
| 2026/01/10 | $0.5480 | +0.37% |
| 2026/01/09 | $0.5460 | -0.18% |
| 2026/01/08 | $0.5530 | -1.25% |
| 2026/01/07 | $0.5650 | +0.71% |
| 2026/01/06 | $0.5650 | -1.91% |
| 2026/01/05 | $0.5700 | +0.53% |
| 2026/01/04 | $0.5620 | +0.72% |
| 2026/01/03 | $0.5610 | +3.70% |
| 2026/01/02 | $0.5540 | +3.17% |
| 2026/01/01 | $0.5390 | +1.32% |
| 2025/12/31 | $0.5300 | -0.93% |
| 2025/12/30 | $0.5250 | -0.94% |
| 2025/12/29 | $0.5400 | +0.37% |
| 2025/12/28 | $0.5330 | -0.93% |
| 2025/12/27 | $0.5410 | +3.05% |
| 2025/12/26 | $0.5380 | +0.19% |
| 2025/12/25 | $0.5380 | -5.28% |
| 2025/12/24 | $0.5360 | +0.56% |
| 2025/12/23 | $0.5330 | +0.19% |
| 2025/12/22 | $0.5360 | -2.55% |
| 2025/12/21 | $0.5500 | +2.61% |
| 2025/12/20 | $0.5370 | +0.94% |
| 2025/12/19 | $0.5420 | +4.03% |
| 2025/12/18 | $0.5280 | +3.33% |
| 2025/12/17 | $0.5210 | -4.23% |
| 2025/12/16 | $0.5460 | +3.61% |
| 2025/12/15 | $0.5390 | -1.10% |
| 2025/12/14 | $0.5480 | -4.36% |
| 2025/12/13 | $0.5560 | -1.42% |
| 2025/12/12 | $0.5630 | -2.93% |
| 2025/12/11 | $0.5810 | +0.69% |
| 2025/12/10 | $0.5770 | -0.35% |
| 2025/12/09 | $0.5840 | +3.18% |
| 2025/12/08 | $0.5630 | -0.35% |
| 2025/12/07 | $0.5570 | -1.07% |
| 2025/12/06 | $0.5710 | +1.78% |
| 2025/12/05 | $0.5630 | -2.76% |
| 2025/12/04 | $0.5780 | -1.20% |
| 2025/12/03 | $0.6140 | +4.78% |
| 2025/12/02 | $0.5980 | +5.84% |
| 2025/12/01 | $0.5690 | -1.90% |
| 2025/11/30 | $0.5760 | -0.86% |
| 2025/11/29 | $0.5860 | +0.51% |
| 2025/11/28 | $0.5860 | -4.25% |
| 2025/11/27 | $0.5980 | +0.00% |
| 2025/11/26 | $0.6000 | +5.08% |
| 2025/11/25 | $0.5690 | -2.07% |
| 2025/11/24 | $0.5760 | +0.17% |
| 2025/11/23 | $0.5720 | +2.88% |
| 2025/11/22 | $0.5410 | -2.35% |
| 2025/11/21 | $0.5510 | -3.50% |
| 2025/11/20 | $0.5710 | -4.67% |
| 2025/11/19 | $0.5920 | -3.90% |
| 2025/11/18 | $0.6040 | +1.17% |
| 2025/11/17 | $0.6020 | -4.29% |
| 2025/11/16 | $0.6300 | -1.72% |
| 2025/11/15 | $0.6410 | -1.84% |
| 2025/11/14 | $0.6410 | -5.74% |
時価総額 = 終値 × その日の流通量。2026/10/02から記録しているため、それ以前は空欄です。