Identifier on DigiFinex: pendle_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
3.1188 USDT |
1,109.0000 PENDLE |
3.0423 USDT |
3.0379 USDT |
3.0887 USDT |
3.0557 USDT |
| 2025-10-16 |
3.3336 USDT |
2,579.4000 PENDLE |
3.3703 USDT |
3.2947 USDT |
3.4017 USDT |
3.3543 USDT |
| 2025-10-15 |
3.5156 USDT |
18,015.1000 PENDLE |
3.5307 USDT |
3.3207 USDT |
3.3659 USDT |
3.3567 USDT |
| 2025-10-14 |
3.6960 USDT |
14,218.1000 PENDLE |
3.5403 USDT |
3.4217 USDT |
3.5157 USDT |
3.5794 USDT |
| 2025-10-13 |
3.8183 USDT |
37,584.9000 PENDLE |
3.8357 USDT |
3.7096 USDT |
3.7981 USDT |
3.8780 USDT |
| 2025-10-12 |
3.4724 USDT |
30,407.7000 PENDLE |
3.3117 USDT |
3.2987 USDT |
3.3417 USDT |
3.7176 USDT |
| 2025-10-11 |
3.4881 USDT |
2,256.2000 PENDLE |
3.6097 USDT |
3.5333 USDT |
3.6144 USDT |
3.5547 USDT |
| 2025-10-10 |
4.4840 USDT |
10,319.8000 PENDLE |
4.5454 USDT |
4.4683 USDT |
4.5044 USDT |
4.5078 USDT |
| 2025-10-09 |
4.4980 USDT |
18,567.6000 PENDLE |
4.4482 USDT |
4.3776 USDT |
4.4554 USDT |
4.5431 USDT |
| 2025-10-08 |
4.7717 USDT |
12,063.4000 PENDLE |
4.7229 USDT |
4.6675 USDT |
4.7248 USDT |
4.7930 USDT |
| 2025-10-07 |
4.9864 USDT |
16,572.2000 PENDLE |
5.1235 USDT |
4.7975 USDT |
4.8456 USDT |
4.8425 USDT |
| 2025-10-06 |
4.8008 USDT |
667.9000 PENDLE |
4.9255 USDT |
4.9245 USDT |
4.9645 USDT |
4.9543 USDT |
| 2025-10-05 |
4.8001 USDT |
68.2000 PENDLE |
4.7045 USDT |
4.7015 USDT |
4.7125 USDT |
4.7075 USDT |
| 2025-10-04 |
4.7866 USDT |
128.6000 PENDLE |
4.7475 USDT |
4.7463 USDT |
4.7815 USDT |
4.7815 USDT |
| 2025-10-03 |
4.9233 USDT |
241.5000 PENDLE |
4.8632 USDT |
4.8517 USDT |
4.8755 USDT |
4.8531 USDT |
| 2025-10-02 |
4.9488 USDT |
13,655.6000 PENDLE |
4.9115 USDT |
4.8475 USDT |
4.9245 USDT |
5.0345 USDT |
| 2025-10-01 |
4.4512 USDT |
14,131.0000 PENDLE |
4.4696 USDT |
4.3616 USDT |
4.4221 USDT |
4.6865 USDT |
| 2025-09-30 |
4.7175 USDT |
166.6000 PENDLE |
4.6535 USDT |
4.6509 USDT |
4.6725 USDT |
4.6550 USDT |
| 2025-09-29 |
4.7287 USDT |
196.7000 PENDLE |
4.6805 USDT |
4.6621 USDT |
4.6875 USDT |
4.6855 USDT |
| 2025-09-28 |
4.5888 USDT |
6,977.2000 PENDLE |
4.5675 USDT |
4.5097 USDT |
4.5434 USDT |
4.6974 USDT |
| 2025-09-27 |
4.6569 USDT |
5,546.5000 PENDLE |
4.7154 USDT |
4.5796 USDT |
4.6135 USDT |
4.6054 USDT |
| 2025-09-26 |
4.5599 USDT |
1.6000 PENDLE |
4.6336 USDT |
4.6315 USDT |
4.6338 USDT |
4.6315 USDT |
| 2025-09-25 |
4.6063 USDT |
1,257.8000 PENDLE |
4.3842 USDT |
4.3106 USDT |
4.3886 USDT |
4.3136 USDT |
| 2025-09-24 |
4.7543 USDT |
9,691.3000 PENDLE |
4.7275 USDT |
4.5796 USDT |
4.6965 USDT |
4.8245 USDT |
| 2025-09-23 |
4.8245 USDT |
284.7000 PENDLE |
4.8745 USDT |
4.8675 USDT |
4.9095 USDT |
4.8815 USDT |
| 2025-09-22 |
4.7711 USDT |
1,109.3000 PENDLE |
4.8385 USDT |
4.7935 USDT |
4.8425 USDT |
4.8023 USDT |
| 2025-09-21 |
5.0833 USDT |
67.0000 PENDLE |
5.0145 USDT |
5.0105 USDT |
5.0395 USDT |
5.0375 USDT |
| 2025-09-20 |
5.1316 USDT |
216.4000 PENDLE |
5.0935 USDT |
5.0885 USDT |
5.1105 USDT |
5.1095 USDT |
| 2025-09-19 |
5.1276 USDT |
956.9000 PENDLE |
5.1605 USDT |
5.1095 USDT |
5.1695 USDT |
5.1127 USDT |
| 2025-09-18 |
5.1989 USDT |
445.8000 PENDLE |
5.2975 USDT |
5.2955 USDT |
5.3325 USDT |
5.3205 USDT |
| 2025-09-17 |
5.0026 USDT |
12,391.1000 PENDLE |
4.9656 USDT |
4.8956 USDT |
4.9547 USDT |
5.1455 USDT |
| 2025-09-16 |
4.8785 USDT |
175.6000 PENDLE |
5.0399 USDT |
5.0231 USDT |
5.0399 USDT |
5.0340 USDT |
| 2025-09-15 |
4.9808 USDT |
11,370.9000 PENDLE |
5.0842 USDT |
4.8555 USDT |
4.9263 USDT |
4.8725 USDT |
| 2025-09-14 |
5.0826 USDT |
8,977.1000 PENDLE |
5.1705 USDT |
4.9265 USDT |
4.9785 USDT |
5.0351 USDT |
| 2025-09-13 |
5.2300 USDT |
304.1000 PENDLE |
5.1402 USDT |
5.1171 USDT |
5.1580 USDT |
5.1445 USDT |
| 2025-09-12 |
5.2145 USDT |
10,243.3000 PENDLE |
5.1981 USDT |
5.1275 USDT |
5.1710 USDT |
5.2780 USDT |
| 2025-09-11 |
4.9624 USDT |
1,050.1000 PENDLE |
5.0372 USDT |
5.0336 USDT |
5.0905 USDT |
5.0885 USDT |
| 2025-09-10 |
4.7834 USDT |
7,603.6000 PENDLE |
4.9001 USDT |
4.7029 USDT |
4.7445 USDT |
4.7885 USDT |
| 2025-09-09 |
4.8757 USDT |
11,589.2000 PENDLE |
4.9595 USDT |
4.7548 USDT |
4.7975 USDT |
4.7575 USDT |
| 2025-09-08 |
4.8333 USDT |
15,172.9000 PENDLE |
4.7687 USDT |
4.7424 USDT |
4.8005 USDT |
4.8665 USDT |
| 2025-09-07 |
4.6357 USDT |
3,580.7000 PENDLE |
4.6725 USDT |
4.5858 USDT |
4.6225 USDT |
4.6336 USDT |
| 2025-09-06 |
4.6770 USDT |
5,726.1000 PENDLE |
4.6496 USDT |
4.5876 USDT |
4.6155 USDT |
4.6136 USDT |
| 2025-09-05 |
4.6595 USDT |
615.3000 PENDLE |
4.7473 USDT |
4.7055 USDT |
4.7648 USDT |
4.7555 USDT |
| 2025-09-04 |
4.7219 USDT |
139.7000 PENDLE |
4.6355 USDT |
4.6145 USDT |
4.6396 USDT |
4.6155 USDT |
| 2025-09-03 |
4.6099 USDT |
1,160.6000 PENDLE |
4.7605 USDT |
4.7265 USDT |
4.7807 USDT |
4.7441 USDT |
| 2025-09-02 |
4.5192 USDT |
16,974.1000 PENDLE |
4.6056 USDT |
4.3446 USDT |
4.5692 USDT |
4.5226 USDT |
| 2025-09-01 |
4.5520 USDT |
215.7000 PENDLE |
4.4967 USDT |
4.4706 USDT |
4.4973 USDT |
4.4756 USDT |
| 2025-08-31 |
4.7845 USDT |
13,839.5000 PENDLE |
4.8346 USDT |
4.7825 USDT |
4.8061 USDT |
4.8295 USDT |
| 2025-08-30 |
4.6767 USDT |
133.9000 PENDLE |
4.6995 USDT |
4.6817 USDT |
4.6995 USDT |
4.6829 USDT |
| 2025-08-29 |
4.8180 USDT |
491.1000 PENDLE |
4.6865 USDT |
4.6615 USDT |
4.6965 USDT |
4.6965 USDT |