Identifier on DigiFinex: pendle_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
2.1192 USDT |
174.0000 PENDLE |
2.1093 USDT |
2.1060 USDT |
2.1338 USDT |
2.1312 USDT |
| 2025-12-14 |
2.1600 USDT |
4.5000 PENDLE |
2.1402 USDT |
2.1392 USDT |
2.1402 USDT |
2.1401 USDT |
| 2025-12-13 |
2.1804 USDT |
54.9000 PENDLE |
2.1854 USDT |
2.1818 USDT |
2.1932 USDT |
2.1862 USDT |
| 2025-12-12 |
2.2483 USDT |
1,365.4000 PENDLE |
2.1602 USDT |
2.1458 USDT |
2.1752 USDT |
2.1518 USDT |
| 2025-12-11 |
2.3843 USDT |
6,473.2000 PENDLE |
2.3842 USDT |
2.2547 USDT |
2.2823 USDT |
2.2822 USDT |
| 2025-12-10 |
2.3935 USDT |
2,964.1000 PENDLE |
2.4404 USDT |
2.4281 USDT |
2.5363 USDT |
2.4866 USDT |
| 2025-12-09 |
2.3413 USDT |
6,727.8000 PENDLE |
2.3922 USDT |
2.2728 USDT |
2.2948 USDT |
2.3152 USDT |
| 2025-12-08 |
2.4001 USDT |
3,469.8000 PENDLE |
2.3660 USDT |
2.3582 USDT |
2.3804 USDT |
2.4701 USDT |
| 2025-12-07 |
2.3986 USDT |
607.4000 PENDLE |
2.4488 USDT |
2.4486 USDT |
2.4693 USDT |
2.4492 USDT |
| 2025-12-06 |
2.4197 USDT |
138.0000 PENDLE |
2.4389 USDT |
2.4202 USDT |
2.4390 USDT |
2.4202 USDT |
| 2025-12-05 |
2.5902 USDT |
428.6000 PENDLE |
2.4795 USDT |
2.4795 USDT |
2.5362 USDT |
2.5228 USDT |
| 2025-12-04 |
2.6550 USDT |
107.0000 PENDLE |
2.6303 USDT |
2.6188 USDT |
2.6333 USDT |
2.6220 USDT |
| 2025-12-03 |
2.6713 USDT |
762.4000 PENDLE |
2.7243 USDT |
2.7123 USDT |
2.7607 USDT |
2.7520 USDT |
| 2025-12-02 |
2.5134 USDT |
11,753.6000 PENDLE |
2.4618 USDT |
2.4421 USDT |
2.4709 USDT |
2.6833 USDT |
| 2025-12-01 |
2.5393 USDT |
17,489.6000 PENDLE |
2.6566 USDT |
2.4202 USDT |
2.4600 USDT |
2.4580 USDT |
| 2025-11-30 |
2.6558 USDT |
122.2000 PENDLE |
2.6707 USDT |
2.6695 USDT |
2.6807 USDT |
2.6802 USDT |
| 2025-11-29 |
2.7473 USDT |
2,938.3000 PENDLE |
2.7307 USDT |
2.6967 USDT |
2.7210 USDT |
2.7003 USDT |
| 2025-11-28 |
2.7946 USDT |
13,615.1000 PENDLE |
2.7627 USDT |
2.7268 USDT |
2.7513 USDT |
2.7807 USDT |
| 2025-11-27 |
2.7295 USDT |
15,377.4000 PENDLE |
2.7173 USDT |
2.6850 USDT |
2.7153 USDT |
2.7293 USDT |
| 2025-11-26 |
2.4804 USDT |
1,017.0000 PENDLE |
2.5122 USDT |
2.4628 USDT |
2.5179 USDT |
2.4752 USDT |
| 2025-11-25 |
2.4615 USDT |
49.4000 PENDLE |
2.4613 USDT |
2.4558 USDT |
2.4651 USDT |
2.4608 USDT |
| 2025-11-24 |
2.2702 USDT |
1,611.5000 PENDLE |
2.3893 USDT |
2.3749 USDT |
2.4192 USDT |
2.4128 USDT |
| 2025-11-23 |
2.1938 USDT |
6,828.6000 PENDLE |
2.2021 USDT |
2.1704 USDT |
2.1914 USDT |
2.2258 USDT |
| 2025-11-22 |
2.1477 USDT |
815.2000 PENDLE |
2.2002 USDT |
2.1663 USDT |
2.2002 USDT |
2.1663 USDT |
| 2025-11-21 |
2.2112 USDT |
20,942.3000 PENDLE |
2.3198 USDT |
2.0224 USDT |
2.1078 USDT |
2.1049 USDT |
| 2025-11-20 |
2.3584 USDT |
85.3000 PENDLE |
2.4002 USDT |
2.3968 USDT |
2.4062 USDT |
2.4052 USDT |
| 2025-11-19 |
2.3862 USDT |
1,984.7000 PENDLE |
2.4222 USDT |
2.3948 USDT |
2.4062 USDT |
2.3988 USDT |
| 2025-11-18 |
2.3148 USDT |
14,498.5000 PENDLE |
2.2742 USDT |
2.2653 USDT |
2.3432 USDT |
2.3442 USDT |
| 2025-11-17 |
2.3802 USDT |
19,346.1000 PENDLE |
2.4668 USDT |
2.2102 USDT |
2.2569 USDT |
2.2802 USDT |
| 2025-11-16 |
2.3522 USDT |
34,580.7000 PENDLE |
2.3388 USDT |
2.2421 USDT |
2.3488 USDT |
2.3873 USDT |
| 2025-11-15 |
2.1954 USDT |
932.7000 PENDLE |
2.2505 USDT |
2.2391 USDT |
2.2678 USDT |
2.2639 USDT |
| 2025-11-14 |
2.3825 USDT |
23,319.4000 PENDLE |
2.4918 USDT |
2.2418 USDT |
2.2999 USDT |
2.2878 USDT |
| 2025-11-13 |
2.6701 USDT |
524.1000 PENDLE |
2.6672 USDT |
2.6408 USDT |
2.6723 USDT |
2.6468 USDT |
| 2025-11-12 |
2.6989 USDT |
237.2000 PENDLE |
2.5955 USDT |
2.5738 USDT |
2.5955 USDT |
2.5761 USDT |
| 2025-11-11 |
2.8624 USDT |
504.5000 PENDLE |
2.8066 USDT |
2.7724 USDT |
2.8066 USDT |
2.7891 USDT |
| 2025-11-10 |
2.7799 USDT |
25.3000 PENDLE |
2.8660 USDT |
2.8660 USDT |
2.8721 USDT |
2.8714 USDT |
| 2025-11-09 |
2.7231 USDT |
303.2000 PENDLE |
2.7487 USDT |
2.7487 USDT |
2.7953 USDT |
2.7911 USDT |
| 2025-11-08 |
2.7302 USDT |
6,949.2000 PENDLE |
2.7553 USDT |
2.6694 USDT |
2.7305 USDT |
2.7957 USDT |
| 2025-11-07 |
2.6801 USDT |
26,344.1000 PENDLE |
2.6113 USDT |
2.5028 USDT |
2.5657 USDT |
2.8110 USDT |
| 2025-11-06 |
2.6944 USDT |
4,341.1000 PENDLE |
2.7258 USDT |
2.6488 USDT |
2.6762 USDT |
2.6747 USDT |
| 2025-11-05 |
2.6101 USDT |
14,709.4000 PENDLE |
2.6827 USDT |
2.5878 USDT |
2.6258 USDT |
2.7323 USDT |
| 2025-11-04 |
2.7099 USDT |
9,908.0000 PENDLE |
2.7191 USDT |
2.6078 USDT |
2.6590 USDT |
2.7033 USDT |
| 2025-11-03 |
2.7937 USDT |
236.1000 PENDLE |
2.7223 USDT |
2.7127 USDT |
2.7411 USDT |
2.7153 USDT |
| 2025-11-02 |
3.0811 USDT |
242.1000 PENDLE |
3.0137 USDT |
2.9903 USDT |
3.0190 USDT |
3.0043 USDT |
| 2025-11-01 |
3.0824 USDT |
3,445.6000 PENDLE |
3.0623 USDT |
3.0487 USDT |
3.0742 USDT |
3.1473 USDT |
| 2025-10-31 |
3.0701 USDT |
117.5000 PENDLE |
3.0607 USDT |
3.0597 USDT |
3.0820 USDT |
3.0727 USDT |
| 2025-10-30 |
3.1881 USDT |
17,948.3000 PENDLE |
3.2947 USDT |
2.9438 USDT |
3.0153 USDT |
2.9513 USDT |
| 2025-10-29 |
3.2312 USDT |
243.0000 PENDLE |
3.1824 USDT |
3.1733 USDT |
3.2203 USDT |
3.2178 USDT |
| 2025-10-28 |
3.3068 USDT |
332.6000 PENDLE |
3.2987 USDT |
3.2813 USDT |
3.3163 USDT |
3.2927 USDT |
| 2025-10-27 |
3.4450 USDT |
12,963.5000 PENDLE |
3.5483 USDT |
3.3272 USDT |
3.3922 USDT |
3.3537 USDT |