Identifier on DigiFinex: pendle_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-14 |
4.2141 USDT |
19,469.5000 PENDLE |
4.3096 USDT |
4.0544 USDT |
4.1364 USDT |
4.2014 USDT |
| 2025-05-13 |
3.9151 USDT |
3,394.9000 PENDLE |
4.0986 USDT |
4.0326 USDT |
4.1456 USDT |
4.0666 USDT |
| 2025-05-12 |
3.8965 USDT |
1,551.6000 PENDLE |
3.7502 USDT |
3.6836 USDT |
3.7616 USDT |
3.6971 USDT |
| 2025-05-11 |
3.9243 USDT |
8,202.4000 PENDLE |
3.8781 USDT |
3.7878 USDT |
3.8506 USDT |
3.8706 USDT |
| 2025-05-10 |
3.8876 USDT |
94.3000 PENDLE |
3.8774 USDT |
3.8723 USDT |
3.8816 USDT |
3.8776 USDT |
| 2025-05-09 |
3.7917 USDT |
14,848.8000 PENDLE |
3.9206 USDT |
3.7106 USDT |
3.7704 USDT |
3.7686 USDT |
| 2025-05-08 |
3.4852 USDT |
26,560.8000 PENDLE |
3.4777 USDT |
3.4617 USDT |
3.5053 USDT |
3.6654 USDT |
| 2025-05-07 |
3.1892 USDT |
6,401.7000 PENDLE |
3.2400 USDT |
3.1163 USDT |
3.1619 USDT |
3.1607 USDT |
| 2025-05-06 |
3.1828 USDT |
7,517.0000 PENDLE |
3.1861 USDT |
3.0837 USDT |
3.1310 USDT |
3.1587 USDT |
| 2025-05-05 |
3.2079 USDT |
775.6000 PENDLE |
3.2267 USDT |
3.2204 USDT |
3.2638 USDT |
3.2563 USDT |
| 2025-05-04 |
3.2678 USDT |
11,875.4000 PENDLE |
3.2392 USDT |
3.1703 USDT |
3.2003 USDT |
3.2017 USDT |
| 2025-05-03 |
3.4958 USDT |
56.9000 PENDLE |
3.4202 USDT |
3.4174 USDT |
3.4253 USDT |
3.4183 USDT |
| 2025-05-02 |
3.5851 USDT |
6,058.1000 PENDLE |
3.6407 USDT |
3.5340 USDT |
3.5734 USDT |
3.5690 USDT |
| 2025-05-01 |
3.5095 USDT |
10,459.7000 PENDLE |
3.5457 USDT |
3.4887 USDT |
3.5323 USDT |
3.5174 USDT |
| 2025-04-30 |
3.3464 USDT |
13,954.1000 PENDLE |
3.3673 USDT |
3.2247 USDT |
3.3424 USDT |
3.3007 USDT |
| 2025-04-29 |
3.3569 USDT |
321.5000 PENDLE |
3.2933 USDT |
3.2694 USDT |
3.2949 USDT |
3.2885 USDT |
| 2025-04-28 |
3.3314 USDT |
7,643.0000 PENDLE |
3.3025 USDT |
3.2403 USDT |
3.3067 USDT |
3.3911 USDT |
| 2025-04-27 |
3.3704 USDT |
3,721.0000 PENDLE |
3.3117 USDT |
3.2607 USDT |
3.2943 USDT |
3.3517 USDT |
| 2025-04-26 |
3.5579 USDT |
19,018.1000 PENDLE |
3.6344 USDT |
3.4267 USDT |
3.4742 USDT |
3.4521 USDT |
| 2025-04-25 |
3.5133 USDT |
15,288.6000 PENDLE |
3.6318 USDT |
3.5557 USDT |
3.5804 USDT |
3.5627 USDT |
| 2025-04-24 |
3.2652 USDT |
19,381.7000 PENDLE |
3.1587 USDT |
3.1177 USDT |
3.1814 USDT |
3.4163 USDT |
| 2025-04-23 |
3.4257 USDT |
353.3000 PENDLE |
3.2757 USDT |
3.2648 USDT |
3.2847 USDT |
3.2847 USDT |
| 2025-04-22 |
3.3481 USDT |
1,170.1000 PENDLE |
3.4507 USDT |
3.4297 USDT |
3.4659 USDT |
3.4529 USDT |
| 2025-04-21 |
3.2667 USDT |
13,273.0000 PENDLE |
3.2843 USDT |
3.1753 USDT |
3.2186 USDT |
3.2409 USDT |
| 2025-04-20 |
3.1147 USDT |
210.6000 PENDLE |
3.1037 USDT |
3.0867 USDT |
3.1117 USDT |
3.1007 USDT |
| 2025-04-19 |
3.1551 USDT |
1,042.5000 PENDLE |
3.1457 USDT |
3.1387 USDT |
3.1993 USDT |
3.1603 USDT |
| 2025-04-18 |
3.1151 USDT |
888.6000 PENDLE |
3.1577 USDT |
3.1520 USDT |
3.1703 USDT |
3.1637 USDT |
| 2025-04-17 |
3.1107 USDT |
649.1000 PENDLE |
3.1137 USDT |
3.0827 USDT |
3.1179 USDT |
3.0953 USDT |
| 2025-04-16 |
3.1302 USDT |
561.7000 PENDLE |
3.1993 USDT |
3.1827 USDT |
3.2113 USDT |
3.2003 USDT |
| 2025-04-15 |
3.1502 USDT |
258.1000 PENDLE |
3.1207 USDT |
3.1037 USDT |
3.1270 USDT |
3.1093 USDT |
| 2025-04-14 |
3.2201 USDT |
370.0000 PENDLE |
3.1823 USDT |
3.1723 USDT |
3.2013 USDT |
3.1793 USDT |
| 2025-04-13 |
3.3636 USDT |
14,905.5000 PENDLE |
3.3532 USDT |
3.1997 USDT |
3.2419 USDT |
3.2053 USDT |
| 2025-04-12 |
3.2925 USDT |
208.9000 PENDLE |
3.3632 USDT |
3.3631 USDT |
3.3922 USDT |
3.3903 USDT |
| 2025-04-11 |
3.2871 USDT |
962.5000 PENDLE |
3.2433 USDT |
3.2357 USDT |
3.2923 USDT |
3.2898 USDT |
| 2025-04-10 |
3.3119 USDT |
30,888.1000 PENDLE |
3.3286 USDT |
3.1357 USDT |
3.2107 USDT |
3.1887 USDT |