Identifier on DigiFinex: pendle_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-25 |
1.4710 USDT |
4,868.2000 PENDLE |
1.4763 USDT |
1.4554 USDT |
1.4621 USDT |
1.4831 USDT |
| 2026-07-24 |
1.5396 USDT |
8,099.0000 PENDLE |
1.5739 USDT |
1.4763 USDT |
1.4841 USDT |
1.4767 USDT |
| 2026-07-23 |
1.5859 USDT |
7,461.3000 PENDLE |
1.6319 USDT |
1.5504 USDT |
1.5655 USDT |
1.5729 USDT |
| 2026-07-22 |
1.6158 USDT |
8,828.0000 PENDLE |
1.6067 USDT |
1.5772 USDT |
1.5856 USDT |
1.6319 USDT |
| 2026-07-21 |
1.6413 USDT |
11,299.6000 PENDLE |
1.5933 USDT |
1.5903 USDT |
1.6046 USDT |
1.6061 USDT |
| 2026-07-20 |
1.5873 USDT |
10,213.7000 PENDLE |
1.5799 USDT |
1.5239 USDT |
1.5369 USDT |
1.5940 USDT |
| 2026-07-19 |
1.5422 USDT |
6,722.0000 PENDLE |
1.5331 USDT |
1.5121 USDT |
1.5221 USDT |
1.5802 USDT |
| 2026-07-18 |
1.5319 USDT |
5,685.4000 PENDLE |
1.5383 USDT |
1.5083 USDT |
1.5170 USDT |
1.5322 USDT |
| 2026-07-17 |
1.5416 USDT |
7,717.4000 PENDLE |
1.5509 USDT |
1.5021 USDT |
1.5279 USDT |
1.5389 USDT |
| 2026-07-16 |
1.5962 USDT |
11,058.4000 PENDLE |
1.5875 USDT |
1.5399 USDT |
1.5634 USDT |
1.5512 USDT |
| 2026-07-15 |
1.5776 USDT |
11,277.7000 PENDLE |
1.5786 USDT |
1.5299 USDT |
1.5479 USDT |
1.5872 USDT |
| 2026-07-14 |
1.5170 USDT |
10,132.0000 PENDLE |
1.4635 USDT |
1.4493 USDT |
1.4611 USDT |
1.5780 USDT |
| 2026-07-13 |
1.4940 USDT |
9,892.0000 PENDLE |
1.5361 USDT |
1.4429 USDT |
1.4561 USDT |
1.4629 USDT |
| 2026-07-12 |
1.5351 USDT |
5,794.3000 PENDLE |
1.5293 USDT |
1.5149 USDT |
1.5251 USDT |
1.5371 USDT |
| 2026-07-11 |
1.5611 USDT |
9,565.8000 PENDLE |
1.5113 USDT |
1.4989 USDT |
1.5141 USDT |
1.5299 USDT |
| 2026-07-10 |
1.5317 USDT |
10,542.8000 PENDLE |
1.5199 USDT |
1.4815 USDT |
1.5062 USDT |
1.5110 USDT |
| 2026-07-09 |
1.5506 USDT |
17,817.9000 PENDLE |
1.4961 USDT |
1.4840 USDT |
1.5048 USDT |
1.5201 USDT |
| 2026-07-08 |
1.5023 USDT |
21,976.4000 PENDLE |
1.4819 USDT |
1.4622 USDT |
1.4869 USDT |
1.4965 USDT |
| 2026-07-07 |
1.4814 USDT |
20,551.7000 PENDLE |
1.4369 USDT |
1.3910 USDT |
1.4069 USDT |
1.4784 USDT |
| 2026-07-06 |
1.4224 USDT |
16,471.3000 PENDLE |
1.4199 USDT |
1.3721 USDT |
1.3809 USDT |
1.4363 USDT |
| 2026-07-05 |
1.4207 USDT |
23,981.9000 PENDLE |
1.4623 USDT |
1.3869 USDT |
1.4005 USDT |
1.4190 USDT |
| 2026-07-04 |
1.4636 USDT |
13,395.7000 PENDLE |
1.4801 USDT |
1.4359 USDT |
1.4504 USDT |
1.4630 USDT |
| 2026-07-03 |
1.4966 USDT |
9,276.0000 PENDLE |
1.5129 USDT |
1.4781 USDT |
1.4831 USDT |
1.4801 USDT |
| 2026-07-02 |
1.4936 USDT |
22,900.1000 PENDLE |
1.4269 USDT |
1.4152 USDT |
1.4358 USDT |
1.5123 USDT |
| 2026-07-01 |
1.3675 USDT |
16,436.3000 PENDLE |
1.3181 USDT |
1.2859 USDT |
1.3189 USDT |
1.4259 USDT |
| 2026-06-30 |
1.3175 USDT |
11,505.9000 PENDLE |
1.3515 USDT |
1.2787 USDT |
1.2961 USDT |
1.3179 USDT |
| 2026-06-29 |
1.3215 USDT |
26,687.8000 PENDLE |
1.2609 USDT |
1.2341 USDT |
1.2619 USDT |
1.3509 USDT |
| 2026-06-28 |
1.2443 USDT |
6,182.7000 PENDLE |
1.2401 USDT |
1.2261 USDT |
1.2371 USDT |
1.2603 USDT |
| 2026-06-27 |
1.2644 USDT |
13,938.8000 PENDLE |
1.2731 USDT |
1.2289 USDT |
1.2469 USDT |
1.2401 USDT |
| 2026-06-26 |
1.2462 USDT |
13,364.7000 PENDLE |
1.2439 USDT |
1.1990 USDT |
1.2264 USDT |
1.2731 USDT |
| 2026-06-25 |
1.2582 USDT |
24,094.2000 PENDLE |
1.2599 USDT |
1.1976 USDT |
1.2487 USDT |
1.2439 USDT |
| 2026-06-24 |
1.2444 USDT |
15,254.0000 PENDLE |
1.3108 USDT |
1.1841 USDT |
1.2111 USDT |
1.2589 USDT |
| 2026-06-23 |
1.3251 USDT |
15,176.5000 PENDLE |
1.3591 USDT |
1.2843 USDT |
1.3071 USDT |
1.3109 USDT |
| 2026-06-22 |
1.4183 USDT |
18,054.0000 PENDLE |
1.3958 USDT |
1.3483 USDT |
1.3601 USDT |
1.3591 USDT |
| 2026-06-21 |
1.4534 USDT |
22,434.0000 PENDLE |
1.4119 USDT |
1.3850 USDT |
1.4171 USDT |
1.3952 USDT |
| 2026-06-20 |
1.3818 USDT |
14,698.7000 PENDLE |
1.3879 USDT |
1.3429 USDT |
1.3671 USDT |
1.4119 USDT |
| 2026-06-19 |
1.3708 USDT |
11,570.8000 PENDLE |
1.4071 USDT |
1.3351 USDT |
1.3450 USDT |
1.3879 USDT |
| 2026-06-18 |
1.4230 USDT |
21,552.4000 PENDLE |
1.4511 USDT |
1.3367 USDT |
1.3599 USDT |
1.4071 USDT |
| 2026-03-05 |
1.3084 USDT |
6,315.1000 PENDLE |
1.2909 USDT |
1.2819 USDT |
1.2989 USDT |
1.2899 USDT |
| 2026-03-04 |
1.2795 USDT |
10,359.1000 PENDLE |
1.2649 USDT |
1.2439 USDT |
1.2567 USDT |
1.2732 USDT |
| 2026-03-03 |
1.2874 USDT |
9,507.4000 PENDLE |
1.3071 USDT |
1.2531 USDT |
1.2701 USDT |
1.2821 USDT |
| 2026-03-02 |
1.2786 USDT |
380.5000 PENDLE |
1.2689 USDT |
1.2601 USDT |
1.2709 USDT |
1.2701 USDT |
| 2026-03-01 |
1.3026 USDT |
334.4000 PENDLE |
1.2769 USDT |
1.2638 USDT |
1.2781 USDT |
1.2638 USDT |
| 2026-02-28 |
1.2632 USDT |
11,662.7000 PENDLE |
1.2479 USDT |
1.1719 USDT |
1.1889 USDT |
1.2197 USDT |
| 2026-02-27 |
1.2954 USDT |
10,577.9000 PENDLE |
1.3201 USDT |
1.2456 USDT |
1.2611 USDT |
1.2549 USDT |
| 2026-02-26 |
1.2952 USDT |
15,231.5000 PENDLE |
1.2931 USDT |
1.2597 USDT |
1.2860 USDT |
1.2959 USDT |
| 2026-02-25 |
1.2149 USDT |
7,873.9000 PENDLE |
1.1911 USDT |
1.1819 USDT |
1.1911 USDT |
1.2758 USDT |
| 2026-02-24 |
1.1959 USDT |
10,851.7000 PENDLE |
1.1900 USDT |
1.1649 USDT |
1.1799 USDT |
1.1931 USDT |
| 2026-02-23 |
1.1817 USDT |
19,049.5000 PENDLE |
1.1349 USDT |
1.1349 USDT |
1.1521 USDT |
1.1949 USDT |
| 2026-02-22 |
1.2140 USDT |
160.6000 PENDLE |
1.1938 USDT |
1.1879 USDT |
1.1971 USDT |
1.1879 USDT |