Identifier on DigiFinex: pendle_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.5236 USDT |
27,064.8000 PENDLE |
1.5401 USDT |
1.4606 USDT |
1.5056 USDT |
1.5276 USDT |
| 2026-02-02 |
1.5700 USDT |
15,416.1000 PENDLE |
1.5599 USDT |
1.5049 USDT |
1.5632 USDT |
1.5689 USDT |
| 2026-02-01 |
1.5899 USDT |
770.1000 PENDLE |
1.6512 USDT |
1.6249 USDT |
1.6563 USDT |
1.6299 USDT |
| 2026-01-31 |
1.6077 USDT |
813.5000 PENDLE |
1.5792 USDT |
1.5672 USDT |
1.5912 USDT |
1.5811 USDT |
| 2026-01-30 |
1.8863 USDT |
13,286.5000 PENDLE |
1.9242 USDT |
1.7892 USDT |
1.8122 USDT |
1.8172 USDT |
| 2026-01-29 |
1.9429 USDT |
296.9000 PENDLE |
1.8922 USDT |
1.8838 USDT |
1.8991 USDT |
1.8948 USDT |
| 2026-01-28 |
1.9849 USDT |
19,185.6000 PENDLE |
1.9133 USDT |
1.9077 USDT |
1.9288 USDT |
2.0198 USDT |
| 2026-01-27 |
1.9260 USDT |
248.4000 PENDLE |
1.8748 USDT |
1.8748 USDT |
1.8842 USDT |
1.8791 USDT |
| 2026-01-26 |
1.9007 USDT |
95.4000 PENDLE |
1.9344 USDT |
1.9302 USDT |
1.9368 USDT |
1.9302 USDT |
| 2026-01-25 |
2.0083 USDT |
386.7000 PENDLE |
2.0022 USDT |
1.9888 USDT |
2.0052 USDT |
1.9899 USDT |
| 2026-01-24 |
2.0165 USDT |
0.9000 PENDLE |
2.0261 USDT |
2.0261 USDT |
2.0261 USDT |
2.0261 USDT |
| 2026-01-23 |
2.1402 USDT |
12,117.1000 PENDLE |
2.1730 USDT |
2.0848 USDT |
2.1008 USDT |
2.0958 USDT |
| 2026-01-22 |
2.1524 USDT |
195.9000 PENDLE |
2.1740 USDT |
2.1632 USDT |
2.1740 USDT |
2.1632 USDT |
| 2026-01-21 |
1.9992 USDT |
2,661.4000 PENDLE |
2.1618 USDT |
2.1049 USDT |
2.1682 USDT |
2.1068 USDT |
| 2026-01-20 |
1.9661 USDT |
1,069.0000 PENDLE |
1.9340 USDT |
1.8958 USDT |
1.9342 USDT |
1.9136 USDT |
| 2026-01-19 |
1.9038 USDT |
8,919.3000 PENDLE |
1.8902 USDT |
1.8704 USDT |
1.8862 USDT |
1.9328 USDT |
| 2026-01-18 |
2.1025 USDT |
4,126.9000 PENDLE |
2.0922 USDT |
2.0778 USDT |
2.0902 USDT |
2.0901 USDT |
| 2026-01-17 |
2.1167 USDT |
43.4000 PENDLE |
2.1363 USDT |
2.1331 USDT |
2.1363 USDT |
2.1338 USDT |
| 2026-01-16 |
2.1163 USDT |
4,799.6000 PENDLE |
2.1192 USDT |
2.0598 USDT |
2.0785 USDT |
2.0748 USDT |
| 2026-01-15 |
2.2541 USDT |
251.0000 PENDLE |
2.2052 USDT |
2.1998 USDT |
2.2361 USDT |
2.2361 USDT |
| 2026-01-14 |
2.2720 USDT |
402.8000 PENDLE |
2.2847 USDT |
2.2668 USDT |
2.2912 USDT |
2.2701 USDT |
| 2026-01-13 |
2.1727 USDT |
9,066.4000 PENDLE |
2.1168 USDT |
2.1124 USDT |
2.1342 USDT |
2.2078 USDT |
| 2026-01-12 |
2.1835 USDT |
272.1000 PENDLE |
2.1348 USDT |
2.1318 USDT |
2.1422 USDT |
2.1372 USDT |
| 2026-01-11 |
2.1528 USDT |
10,661.9000 PENDLE |
2.1551 USDT |
2.1062 USDT |
2.1454 USDT |
2.1868 USDT |
| 2026-01-10 |
2.0795 USDT |
3,245.4000 PENDLE |
2.0790 USDT |
2.0536 USDT |
2.0728 USDT |
2.0549 USDT |
| 2026-01-09 |
2.0953 USDT |
397.0000 PENDLE |
2.0912 USDT |
2.0552 USDT |
2.0912 USDT |
2.0578 USDT |
| 2026-01-08 |
2.1358 USDT |
119.4000 PENDLE |
2.1458 USDT |
2.1278 USDT |
2.1531 USDT |
2.1328 USDT |
| 2026-01-07 |
2.2302 USDT |
9,930.6000 PENDLE |
2.2648 USDT |
2.1386 USDT |
2.1701 USDT |
2.1800 USDT |
| 2026-01-06 |
2.3069 USDT |
1,070.9000 PENDLE |
2.2118 USDT |
2.1998 USDT |
2.2530 USDT |
2.2502 USDT |
| 2026-01-05 |
2.2038 USDT |
7,027.5000 PENDLE |
2.2003 USDT |
2.1538 USDT |
2.1798 USDT |
2.2203 USDT |
| 2026-01-04 |
2.2120 USDT |
8,257.8000 PENDLE |
2.2068 USDT |
2.1538 USDT |
2.1978 USDT |
2.2148 USDT |
| 2026-01-03 |
2.1932 USDT |
7,892.3000 PENDLE |
2.1808 USDT |
2.1347 USDT |
2.1572 USDT |
2.2355 USDT |
| 2026-01-02 |
2.1119 USDT |
17,323.9000 PENDLE |
2.0448 USDT |
2.0438 USDT |
2.0780 USDT |
2.1732 USDT |
| 2026-01-01 |
1.9371 USDT |
10,052.1000 PENDLE |
1.9255 USDT |
1.9248 USDT |
1.9452 USDT |
2.0012 USDT |
| 2025-12-31 |
1.8974 USDT |
156.0000 PENDLE |
1.8852 USDT |
1.8848 USDT |
1.8925 USDT |
1.8897 USDT |
| 2025-12-30 |
1.8651 USDT |
11.4000 PENDLE |
1.8594 USDT |
1.8578 USDT |
1.8600 USDT |
1.8585 USDT |
| 2025-12-29 |
1.9044 USDT |
5,791.3000 PENDLE |
1.9428 USDT |
1.8743 USDT |
1.8792 USDT |
1.8772 USDT |
| 2025-12-28 |
1.8911 USDT |
4,434.2000 PENDLE |
1.9038 USDT |
1.8641 USDT |
1.8829 USDT |
1.8702 USDT |
| 2025-12-27 |
1.8531 USDT |
329.2000 PENDLE |
1.8607 USDT |
1.8578 USDT |
1.8692 USDT |
1.8666 USDT |
| 2025-12-26 |
1.8010 USDT |
26.7000 PENDLE |
1.8022 USDT |
1.7976 USDT |
1.8022 USDT |
1.7976 USDT |
| 2025-12-25 |
1.7467 USDT |
124.9000 PENDLE |
1.7624 USDT |
1.7526 USDT |
1.7633 USDT |
1.7548 USDT |
| 2025-12-24 |
1.7084 USDT |
239.2000 PENDLE |
1.7534 USDT |
1.7438 USDT |
1.7542 USDT |
1.7478 USDT |
| 2025-12-23 |
1.7502 USDT |
298.1000 PENDLE |
1.7152 USDT |
1.7102 USDT |
1.7228 USDT |
1.7162 USDT |
| 2025-12-22 |
1.8775 USDT |
1,127.5000 PENDLE |
1.9000 USDT |
1.8962 USDT |
1.9212 USDT |
1.9059 USDT |
| 2025-12-21 |
1.9197 USDT |
1,085.9000 PENDLE |
1.9318 USDT |
1.9218 USDT |
1.9416 USDT |
1.9315 USDT |
| 2025-12-20 |
1.8957 USDT |
16,628.5000 PENDLE |
1.8647 USDT |
1.8440 USDT |
1.8962 USDT |
1.9197 USDT |
| 2025-12-19 |
1.7837 USDT |
778.5000 PENDLE |
1.7658 USDT |
1.7658 USDT |
1.7838 USDT |
1.7698 USDT |
| 2025-12-18 |
1.8804 USDT |
14,127.0000 PENDLE |
1.8288 USDT |
1.7746 USDT |
1.8102 USDT |
1.8934 USDT |
| 2025-12-17 |
2.0100 USDT |
3,610.5000 PENDLE |
2.0390 USDT |
1.9588 USDT |
1.9708 USDT |
1.9708 USDT |
| 2025-12-16 |
2.0004 USDT |
87.9000 PENDLE |
2.0277 USDT |
2.0192 USDT |
2.0332 USDT |
2.0252 USDT |