Identifier on DigiFinex: pendle_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-21 |
1.2031 USDT |
32.9000 PENDLE |
1.2141 USDT |
1.2125 USDT |
1.2151 USDT |
1.2134 USDT |
| 2026-02-20 |
1.1837 USDT |
1,222.2000 PENDLE |
1.1896 USDT |
1.1890 USDT |
1.2225 USDT |
1.2029 USDT |
| 2026-02-19 |
1.1743 USDT |
10,721.7000 PENDLE |
1.1841 USDT |
1.1456 USDT |
1.1651 USDT |
1.1915 USDT |
| 2026-02-18 |
1.2267 USDT |
20,770.0000 PENDLE |
1.2139 USDT |
1.2012 USDT |
1.2154 USDT |
1.2271 USDT |
| 2026-02-17 |
1.2348 USDT |
3.2000 PENDLE |
1.2201 USDT |
1.2195 USDT |
1.2201 USDT |
1.2195 USDT |
| 2026-02-16 |
1.2370 USDT |
8,745.6000 PENDLE |
1.2501 USDT |
1.2089 USDT |
1.2325 USDT |
1.2298 USDT |
| 2026-02-15 |
1.2926 USDT |
7,501.0000 PENDLE |
1.2946 USDT |
1.2661 USDT |
1.2931 USDT |
1.3031 USDT |
| 2026-02-14 |
1.2777 USDT |
424.4000 PENDLE |
1.3015 USDT |
1.3011 USDT |
1.3109 USDT |
1.3101 USDT |
| 2026-02-13 |
1.1277 USDT |
4,282.3000 PENDLE |
1.1431 USDT |
1.1101 USDT |
1.1231 USDT |
1.1310 USDT |
| 2026-02-12 |
1.1297 USDT |
1,389.9000 PENDLE |
1.1289 USDT |
1.0997 USDT |
1.1313 USDT |
1.1149 USDT |
| 2026-02-11 |
1.1164 USDT |
346.0000 PENDLE |
1.1122 USDT |
1.1062 USDT |
1.1179 USDT |
1.1079 USDT |
| 2026-02-10 |
1.1354 USDT |
190.4000 PENDLE |
1.1379 USDT |
1.1322 USDT |
1.1414 USDT |
1.1345 USDT |
| 2026-02-09 |
1.1400 USDT |
985.5000 PENDLE |
1.1288 USDT |
1.1208 USDT |
1.1443 USDT |
1.1403 USDT |
| 2026-02-08 |
1.2018 USDT |
0.0000 PENDLE |
1.1952 USDT |
1.1952 USDT |
1.1952 USDT |
1.1952 USDT |
| 2026-02-07 |
1.2151 USDT |
15,226.6000 PENDLE |
1.2379 USDT |
1.1389 USDT |
1.1571 USDT |
1.1531 USDT |
| 2026-02-06 |
1.1606 USDT |
20,001.7000 PENDLE |
1.1436 USDT |
1.1409 USDT |
1.1674 USDT |
1.2901 USDT |
| 2026-02-05 |
1.4635 USDT |
234.7000 PENDLE |
1.3790 USDT |
1.3679 USDT |
1.3795 USDT |
1.3721 USDT |
| 2026-02-04 |
1.5338 USDT |
314.6000 PENDLE |
1.5451 USDT |
1.5414 USDT |
1.5529 USDT |
1.5520 USDT |
| 2026-02-03 |
1.5236 USDT |
27,064.8000 PENDLE |
1.5401 USDT |
1.4606 USDT |
1.5056 USDT |
1.5276 USDT |
| 2026-02-02 |
1.5700 USDT |
15,416.1000 PENDLE |
1.5599 USDT |
1.5049 USDT |
1.5632 USDT |
1.5689 USDT |
| 2026-02-01 |
1.5899 USDT |
770.1000 PENDLE |
1.6512 USDT |
1.6249 USDT |
1.6563 USDT |
1.6299 USDT |
| 2026-01-31 |
1.6077 USDT |
813.5000 PENDLE |
1.5792 USDT |
1.5672 USDT |
1.5912 USDT |
1.5811 USDT |
| 2026-01-30 |
1.8863 USDT |
13,286.5000 PENDLE |
1.9242 USDT |
1.7892 USDT |
1.8122 USDT |
1.8172 USDT |
| 2026-01-29 |
1.9429 USDT |
296.9000 PENDLE |
1.8922 USDT |
1.8838 USDT |
1.8991 USDT |
1.8948 USDT |
| 2026-01-28 |
1.9849 USDT |
19,185.6000 PENDLE |
1.9133 USDT |
1.9077 USDT |
1.9288 USDT |
2.0198 USDT |
| 2026-01-27 |
1.9260 USDT |
248.4000 PENDLE |
1.8748 USDT |
1.8748 USDT |
1.8842 USDT |
1.8791 USDT |
| 2026-01-26 |
1.9007 USDT |
95.4000 PENDLE |
1.9344 USDT |
1.9302 USDT |
1.9368 USDT |
1.9302 USDT |
| 2026-01-25 |
2.0083 USDT |
386.7000 PENDLE |
2.0022 USDT |
1.9888 USDT |
2.0052 USDT |
1.9899 USDT |
| 2026-01-24 |
2.0165 USDT |
0.9000 PENDLE |
2.0261 USDT |
2.0261 USDT |
2.0261 USDT |
2.0261 USDT |
| 2026-01-23 |
2.1402 USDT |
12,117.1000 PENDLE |
2.1730 USDT |
2.0848 USDT |
2.1008 USDT |
2.0958 USDT |
| 2026-01-22 |
2.1524 USDT |
195.9000 PENDLE |
2.1740 USDT |
2.1632 USDT |
2.1740 USDT |
2.1632 USDT |
| 2026-01-21 |
1.9992 USDT |
2,661.4000 PENDLE |
2.1618 USDT |
2.1049 USDT |
2.1682 USDT |
2.1068 USDT |
| 2026-01-20 |
1.9661 USDT |
1,069.0000 PENDLE |
1.9340 USDT |
1.8958 USDT |
1.9342 USDT |
1.9136 USDT |
| 2026-01-19 |
1.9038 USDT |
8,919.3000 PENDLE |
1.8902 USDT |
1.8704 USDT |
1.8862 USDT |
1.9328 USDT |
| 2026-01-18 |
2.1025 USDT |
4,126.9000 PENDLE |
2.0922 USDT |
2.0778 USDT |
2.0902 USDT |
2.0901 USDT |
| 2026-01-17 |
2.1167 USDT |
43.4000 PENDLE |
2.1363 USDT |
2.1331 USDT |
2.1363 USDT |
2.1338 USDT |
| 2026-01-16 |
2.1163 USDT |
4,799.6000 PENDLE |
2.1192 USDT |
2.0598 USDT |
2.0785 USDT |
2.0748 USDT |
| 2026-01-15 |
2.2541 USDT |
251.0000 PENDLE |
2.2052 USDT |
2.1998 USDT |
2.2361 USDT |
2.2361 USDT |
| 2026-01-14 |
2.2720 USDT |
402.8000 PENDLE |
2.2847 USDT |
2.2668 USDT |
2.2912 USDT |
2.2701 USDT |
| 2026-01-13 |
2.1727 USDT |
9,066.4000 PENDLE |
2.1168 USDT |
2.1124 USDT |
2.1342 USDT |
2.2078 USDT |
| 2026-01-12 |
2.1835 USDT |
272.1000 PENDLE |
2.1348 USDT |
2.1318 USDT |
2.1422 USDT |
2.1372 USDT |
| 2026-01-11 |
2.1528 USDT |
10,661.9000 PENDLE |
2.1551 USDT |
2.1062 USDT |
2.1454 USDT |
2.1868 USDT |
| 2026-01-10 |
2.0795 USDT |
3,245.4000 PENDLE |
2.0790 USDT |
2.0536 USDT |
2.0728 USDT |
2.0549 USDT |
| 2026-01-09 |
2.0953 USDT |
397.0000 PENDLE |
2.0912 USDT |
2.0552 USDT |
2.0912 USDT |
2.0578 USDT |
| 2026-01-08 |
2.1358 USDT |
119.4000 PENDLE |
2.1458 USDT |
2.1278 USDT |
2.1531 USDT |
2.1328 USDT |
| 2026-01-07 |
2.2302 USDT |
9,930.6000 PENDLE |
2.2648 USDT |
2.1386 USDT |
2.1701 USDT |
2.1800 USDT |
| 2026-01-06 |
2.3069 USDT |
1,070.9000 PENDLE |
2.2118 USDT |
2.1998 USDT |
2.2530 USDT |
2.2502 USDT |
| 2026-01-05 |
2.2038 USDT |
7,027.5000 PENDLE |
2.2003 USDT |
2.1538 USDT |
2.1798 USDT |
2.2203 USDT |
| 2026-01-04 |
2.2120 USDT |
8,257.8000 PENDLE |
2.2068 USDT |
2.1538 USDT |
2.1978 USDT |
2.2148 USDT |
| 2026-01-03 |
2.1932 USDT |
7,892.3000 PENDLE |
2.1808 USDT |
2.1347 USDT |
2.1572 USDT |
2.2355 USDT |