Identifier on DigiFinex: pendle_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-03 |
3.5690 USDT |
156.0000 PENDLE |
3.4863 USDT |
3.4848 USDT |
3.5020 USDT |
3.4973 USDT |
| 2025-07-02 |
3.3916 USDT |
37.8000 PENDLE |
3.5298 USDT |
3.5298 USDT |
3.5454 USDT |
3.5429 USDT |
| 2025-07-01 |
3.3910 USDT |
242.9000 PENDLE |
3.2959 USDT |
3.2827 USDT |
3.2973 USDT |
3.2907 USDT |
| 2025-06-30 |
3.6183 USDT |
89.2000 PENDLE |
3.5637 USDT |
3.5601 USDT |
3.5667 USDT |
3.5614 USDT |
| 2025-06-29 |
3.5621 USDT |
3,115.8000 PENDLE |
3.5830 USDT |
3.5517 USDT |
3.5774 USDT |
3.5817 USDT |
| 2025-06-28 |
3.4821 USDT |
3,201.1000 PENDLE |
3.5137 USDT |
3.4797 USDT |
3.4963 USDT |
3.5493 USDT |
| 2025-06-27 |
3.4001 USDT |
12,265.1000 PENDLE |
3.3793 USDT |
3.3409 USDT |
3.3816 USDT |
3.3757 USDT |
| 2025-06-26 |
3.3772 USDT |
7,588.3000 PENDLE |
3.3815 USDT |
3.2797 USDT |
3.3362 USDT |
3.3643 USDT |
| 2025-06-25 |
3.5032 USDT |
11,767.7000 PENDLE |
3.5067 USDT |
3.4107 USDT |
3.4634 USDT |
3.4247 USDT |
| 2025-06-24 |
3.4409 USDT |
15,853.4000 PENDLE |
3.5897 USDT |
3.4950 USDT |
3.5403 USDT |
3.5223 USDT |
| 2025-06-23 |
3.2486 USDT |
2,486.4000 PENDLE |
3.3143 USDT |
3.2527 USDT |
3.3733 USDT |
3.3433 USDT |
| 2025-06-22 |
3.4818 USDT |
2,376.9000 PENDLE |
3.4087 USDT |
3.3087 USDT |
3.4143 USDT |
3.3107 USDT |
| 2025-06-21 |
3.5845 USDT |
820.1000 PENDLE |
3.4513 USDT |
3.4468 USDT |
3.4997 USDT |
3.4784 USDT |
| 2025-06-20 |
3.8144 USDT |
15,107.5000 PENDLE |
3.8444 USDT |
3.5929 USDT |
3.6788 USDT |
3.6779 USDT |
| 2025-06-19 |
3.7814 USDT |
9,056.9000 PENDLE |
3.6926 USDT |
3.6796 USDT |
3.7161 USDT |
3.8271 USDT |
| 2025-06-18 |
3.8119 USDT |
23,005.1000 PENDLE |
3.9825 USDT |
3.6157 USDT |
3.6857 USDT |
3.7076 USDT |
| 2025-06-17 |
4.0122 USDT |
125.3000 PENDLE |
3.8499 USDT |
3.8377 USDT |
3.8531 USDT |
3.8444 USDT |
| 2025-06-16 |
3.9155 USDT |
19,355.4000 PENDLE |
3.7694 USDT |
3.7406 USDT |
3.8357 USDT |
4.0394 USDT |
| 2025-06-15 |
3.6831 USDT |
4,992.3000 PENDLE |
3.6257 USDT |
3.6247 USDT |
3.6706 USDT |
3.6766 USDT |
| 2025-06-14 |
3.7754 USDT |
4,308.1000 PENDLE |
3.8276 USDT |
3.7149 USDT |
3.7476 USDT |
3.7366 USDT |
| 2025-06-13 |
3.6915 USDT |
17.8000 PENDLE |
3.8541 USDT |
3.8541 USDT |
3.8594 USDT |
3.8574 USDT |
| 2025-06-12 |
4.0354 USDT |
629.8000 PENDLE |
4.0145 USDT |
4.0108 USDT |
4.0724 USDT |
4.0706 USDT |
| 2025-06-11 |
4.3155 USDT |
2,267.0000 PENDLE |
4.0100 USDT |
3.9964 USDT |
4.0502 USDT |
4.0174 USDT |
| 2025-06-10 |
4.2825 USDT |
7,161.1000 PENDLE |
4.3796 USDT |
4.2986 USDT |
4.3505 USDT |
4.4914 USDT |
| 2025-06-09 |
4.0959 USDT |
1,135.6000 PENDLE |
4.2442 USDT |
4.2426 USDT |
4.3166 USDT |
4.3114 USDT |
| 2025-06-08 |
4.0600 USDT |
3,450.7000 PENDLE |
4.0621 USDT |
4.0366 USDT |
4.0580 USDT |
4.0563 USDT |
| 2025-06-07 |
4.0359 USDT |
399.9000 PENDLE |
4.0995 USDT |
4.0930 USDT |
4.1183 USDT |
4.1159 USDT |
| 2025-06-06 |
3.9993 USDT |
10,742.2000 PENDLE |
4.0490 USDT |
3.9684 USDT |
4.0149 USDT |
3.9906 USDT |
| 2025-06-05 |
4.0911 USDT |
12,856.7000 PENDLE |
4.1129 USDT |
3.9756 USDT |
4.0204 USDT |
4.0046 USDT |
| 2025-06-04 |
4.2503 USDT |
10,470.2000 PENDLE |
4.2496 USDT |
4.0826 USDT |
4.1354 USDT |
4.1206 USDT |
| 2025-06-03 |
4.2879 USDT |
7.6000 PENDLE |
4.2827 USDT |
4.2827 USDT |
4.2880 USDT |
4.2864 USDT |
| 2025-06-02 |
4.0491 USDT |
606.8000 PENDLE |
4.0444 USDT |
4.0226 USDT |
4.0754 USDT |
4.0744 USDT |
| 2025-06-01 |
4.0057 USDT |
6,424.0000 PENDLE |
3.9385 USDT |
3.8917 USDT |
3.9413 USDT |
4.1036 USDT |
| 2025-05-31 |
3.9721 USDT |
11,566.7000 PENDLE |
3.9506 USDT |
3.9325 USDT |
3.9954 USDT |
4.0357 USDT |
| 2025-05-30 |
4.2576 USDT |
719.1000 PENDLE |
4.0694 USDT |
4.0577 USDT |
4.0971 USDT |
4.0614 USDT |
| 2025-05-29 |
4.4934 USDT |
12,155.4000 PENDLE |
4.5541 USDT |
4.3324 USDT |
4.3874 USDT |
4.3733 USDT |
| 2025-05-28 |
4.5433 USDT |
845.8000 PENDLE |
4.4243 USDT |
4.3856 USDT |
4.4362 USDT |
4.4090 USDT |
| 2025-05-27 |
4.5130 USDT |
12,077.8000 PENDLE |
4.4816 USDT |
4.4556 USDT |
4.5344 USDT |
4.5616 USDT |
| 2025-05-26 |
4.4135 USDT |
790.3000 PENDLE |
4.3123 USDT |
4.3046 USDT |
4.3404 USDT |
4.3166 USDT |
| 2025-05-25 |
4.3668 USDT |
6,971.9000 PENDLE |
4.3592 USDT |
4.2496 USDT |
4.3217 USDT |
4.3314 USDT |
| 2025-05-24 |
4.3581 USDT |
7,269.3000 PENDLE |
4.4234 USDT |
4.3726 USDT |
4.4099 USDT |
4.4438 USDT |
| 2025-05-23 |
4.5074 USDT |
443.3000 PENDLE |
4.3770 USDT |
4.3664 USDT |
4.4164 USDT |
4.4114 USDT |
| 2025-05-22 |
4.4951 USDT |
832.4000 PENDLE |
4.5895 USDT |
4.5706 USDT |
4.6275 USDT |
4.5945 USDT |
| 2025-05-21 |
4.3922 USDT |
680.2000 PENDLE |
4.3424 USDT |
4.3306 USDT |
4.3752 USDT |
4.3721 USDT |
| 2025-05-20 |
4.3159 USDT |
12,401.5000 PENDLE |
4.3614 USDT |
4.2706 USDT |
4.3494 USDT |
4.3809 USDT |
| 2025-05-19 |
4.0054 USDT |
8,573.9000 PENDLE |
4.0496 USDT |
4.0006 USDT |
4.0736 USDT |
4.0654 USDT |
| 2025-05-18 |
4.0026 USDT |
13,976.4000 PENDLE |
4.0422 USDT |
3.8556 USDT |
3.9694 USDT |
4.0430 USDT |
| 2025-05-17 |
3.9534 USDT |
12,239.0000 PENDLE |
4.0146 USDT |
3.8526 USDT |
3.9246 USDT |
3.9246 USDT |
| 2025-05-16 |
4.1558 USDT |
6,283.2000 PENDLE |
4.1272 USDT |
3.9166 USDT |
4.0166 USDT |
3.9436 USDT |
| 2025-05-15 |
3.9664 USDT |
2,052.3000 PENDLE |
3.8792 USDT |
3.7876 USDT |
3.8994 USDT |
3.8207 USDT |