Identifier on DigiFinex: pendle_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-17 |
4.1991 USDT |
1,413.0000 PENDLE |
4.3564 USDT |
4.3226 USDT |
4.3894 USDT |
4.3594 USDT |
| 2025-01-16 |
3.8938 USDT |
10,732.9000 PENDLE |
3.8490 USDT |
3.7361 USDT |
3.8336 USDT |
3.8597 USDT |
| 2025-01-15 |
3.8530 USDT |
317.7000 PENDLE |
3.9866 USDT |
3.9616 USDT |
3.9944 USDT |
3.9740 USDT |
| 2025-01-14 |
3.7322 USDT |
10,315.9000 PENDLE |
3.7674 USDT |
3.7088 USDT |
3.7784 USDT |
3.7956 USDT |
| 2025-01-13 |
3.6507 USDT |
3,256.7000 PENDLE |
3.7614 USDT |
3.7466 USDT |
3.8054 USDT |
3.7514 USDT |
| 2025-01-12 |
3.9620 USDT |
82.5000 PENDLE |
4.0003 USDT |
3.9988 USDT |
4.0206 USDT |
4.0166 USDT |
| 2025-01-11 |
3.8930 USDT |
4,769.5000 PENDLE |
3.8715 USDT |
3.8328 USDT |
3.8715 USDT |
3.9990 USDT |
| 2025-01-10 |
4.0049 USDT |
11,146.0000 PENDLE |
3.9819 USDT |
3.8696 USDT |
3.9724 USDT |
3.9413 USDT |
| 2025-01-09 |
4.0882 USDT |
359.4000 PENDLE |
3.9626 USDT |
3.9396 USDT |
3.9696 USDT |
3.9506 USDT |
| 2025-01-08 |
4.4038 USDT |
3,784.6000 PENDLE |
4.2036 USDT |
4.1804 USDT |
4.2564 USDT |
4.2104 USDT |
| 2025-01-07 |
5.0564 USDT |
637.4000 PENDLE |
4.7987 USDT |
4.7642 USDT |
4.8185 USDT |
4.7882 USDT |
| 2025-01-06 |
5.3714 USDT |
222.9000 PENDLE |
5.3733 USDT |
5.3665 USDT |
5.4297 USDT |
5.4233 USDT |
| 2025-01-05 |
5.3446 USDT |
2,393.7000 PENDLE |
5.2715 USDT |
5.2175 USDT |
5.2700 USDT |
5.2685 USDT |
| 2025-01-04 |
5.4733 USDT |
5,617.7000 PENDLE |
5.5085 USDT |
5.3853 USDT |
5.4265 USDT |
5.4685 USDT |
| 2025-01-03 |
5.3679 USDT |
250.7000 PENDLE |
5.5380 USDT |
5.5175 USDT |
5.5435 USDT |
5.5351 USDT |
| 2025-01-02 |
5.2554 USDT |
42.5000 PENDLE |
5.2445 USDT |
5.2233 USDT |
5.2495 USDT |
5.2233 USDT |
| 2025-01-01 |
4.9413 USDT |
4,259.0000 PENDLE |
4.9593 USDT |
4.9195 USDT |
4.9829 USDT |
5.1055 USDT |
| 2024-12-31 |
5.0415 USDT |
9,473.4000 PENDLE |
4.9815 USDT |
4.8984 USDT |
4.9461 USDT |
4.9375 USDT |
| 2024-12-30 |
5.2520 USDT |
607.8000 PENDLE |
5.1175 USDT |
5.0805 USDT |
5.1175 USDT |
5.0936 USDT |
| 2024-12-29 |
5.3620 USDT |
2,245.4000 PENDLE |
5.3435 USDT |
5.2065 USDT |
5.3435 USDT |
5.2125 USDT |
| 2024-12-28 |
5.2600 USDT |
7,980.7000 PENDLE |
5.2745 USDT |
5.2745 USDT |
5.3774 USDT |
5.3745 USDT |
| 2024-12-27 |
5.0926 USDT |
16,565.0000 PENDLE |
5.0145 USDT |
4.9618 USDT |
5.0511 USDT |
5.1325 USDT |
| 2024-12-26 |
5.0609 USDT |
9,140.6000 PENDLE |
4.9814 USDT |
4.8315 USDT |
4.8725 USDT |
4.8655 USDT |
| 2024-12-25 |
5.2888 USDT |
153.6000 PENDLE |
5.2325 USDT |
5.2205 USDT |
5.2679 USDT |
5.2235 USDT |
| 2024-12-24 |
5.2745 USDT |
296.4000 PENDLE |
5.2627 USDT |
5.2595 USDT |
5.3005 USDT |
5.2995 USDT |
| 2024-12-23 |
4.9711 USDT |
965.5000 PENDLE |
5.0395 USDT |
5.0285 USDT |
5.1180 USDT |
5.1139 USDT |
| 2024-12-22 |
4.9981 USDT |
315.8000 PENDLE |
4.9735 USDT |
4.9485 USDT |
5.0205 USDT |
5.0185 USDT |
| 2024-12-21 |
5.2555 USDT |
13,031.8000 PENDLE |
5.1845 USDT |
4.9545 USDT |
5.0365 USDT |
5.0085 USDT |
| 2024-12-20 |
4.7030 USDT |
18,002.3000 PENDLE |
5.0995 USDT |
5.0535 USDT |
5.2005 USDT |
5.4105 USDT |
| 2024-12-19 |
5.3271 USDT |
50,029.3000 PENDLE |
5.3875 USDT |
4.7585 USDT |
4.9516 USDT |
4.9085 USDT |
| 2024-12-18 |
6.1807 USDT |
34,523.0000 PENDLE |
6.3585 USDT |
5.8434 USDT |
5.9944 USDT |
5.9406 USDT |
| 2024-12-17 |
6.1394 USDT |
208.8000 PENDLE |
6.0384 USDT |
5.9994 USDT |
6.0736 USDT |
6.0713 USDT |
| 2024-12-16 |
6.1449 USDT |
1,860.3000 PENDLE |
6.3136 USDT |
6.3124 USDT |
6.4486 USDT |
6.4064 USDT |
| 2024-12-15 |
5.8846 USDT |
242.1000 PENDLE |
5.9614 USDT |
5.9614 USDT |
6.0016 USDT |
5.9935 USDT |
| 2024-12-14 |
5.8602 USDT |
840.8000 PENDLE |
5.7011 USDT |
5.6934 USDT |
5.7616 USDT |
5.7544 USDT |
| 2024-12-13 |
5.9913 USDT |
421.1000 PENDLE |
5.9166 USDT |
5.9094 USDT |
5.9514 USDT |
5.9220 USDT |
| 2024-12-12 |
6.1595 USDT |
14,305.4000 PENDLE |
6.1336 USDT |
5.9224 USDT |
6.0104 USDT |
5.9514 USDT |
| 2024-12-11 |
5.9184 USDT |
2,586.2000 PENDLE |
6.0714 USDT |
6.0624 USDT |
6.1096 USDT |
6.0984 USDT |
| 2024-12-10 |
5.7009 USDT |
18,337.6000 PENDLE |
5.6906 USDT |
5.4515 USDT |
5.6664 USDT |
5.8614 USDT |
| 2024-12-09 |
6.3226 USDT |
14,486.1000 PENDLE |
6.3030 USDT |
6.0915 USDT |
6.1506 USDT |
6.1224 USDT |
| 2024-12-08 |
6.6759 USDT |
2,833.5000 PENDLE |
6.6007 USDT |
6.5767 USDT |
6.6857 USDT |
6.7423 USDT |
| 2024-12-07 |
6.9110 USDT |
785.0000 PENDLE |
6.7673 USDT |
6.7673 USDT |
6.8407 USDT |
6.8407 USDT |
| 2024-12-06 |
6.5862 USDT |
30,024.2000 PENDLE |
6.4134 USDT |
6.3874 USDT |
6.5857 USDT |
6.9376 USDT |
| 2024-12-05 |
6.3562 USDT |
28,259.6000 PENDLE |
6.3943 USDT |
5.8952 USDT |
6.2196 USDT |
6.1784 USDT |
| 2024-12-04 |
6.5677 USDT |
1,579.9000 PENDLE |
6.6203 USDT |
6.6003 USDT |
6.7371 USDT |
6.7233 USDT |
| 2024-12-03 |
5.8881 USDT |
1,240.1000 PENDLE |
6.0950 USDT |
6.0950 USDT |
6.1495 USDT |
6.1446 USDT |
| 2024-12-02 |
5.7144 USDT |
1,728.2000 PENDLE |
5.6025 USDT |
5.5905 USDT |
5.6536 USDT |
5.6045 USDT |
| 2024-12-01 |
5.7771 USDT |
6,758.8000 PENDLE |
5.7866 USDT |
5.7624 USDT |
5.8256 USDT |
5.8036 USDT |
| 2024-11-30 |
5.7401 USDT |
7,299.2000 PENDLE |
5.7716 USDT |
5.7264 USDT |
5.7744 USDT |
5.7774 USDT |
| 2024-11-29 |
5.5045 USDT |
8,219.4000 PENDLE |
5.5825 USDT |
5.4325 USDT |
5.4755 USDT |
5.4725 USDT |