Identifier on DigiFinex: pendle_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-02 |
2.1119 USDT |
17,323.9000 PENDLE |
2.0448 USDT |
2.0438 USDT |
2.0780 USDT |
2.1732 USDT |
| 2026-01-01 |
1.9371 USDT |
10,052.1000 PENDLE |
1.9255 USDT |
1.9248 USDT |
1.9452 USDT |
2.0012 USDT |
| 2025-12-31 |
1.8974 USDT |
156.0000 PENDLE |
1.8852 USDT |
1.8848 USDT |
1.8925 USDT |
1.8897 USDT |
| 2025-12-30 |
1.8651 USDT |
11.4000 PENDLE |
1.8594 USDT |
1.8578 USDT |
1.8600 USDT |
1.8585 USDT |
| 2025-12-29 |
1.9044 USDT |
5,791.3000 PENDLE |
1.9428 USDT |
1.8743 USDT |
1.8792 USDT |
1.8772 USDT |
| 2025-12-28 |
1.8911 USDT |
4,434.2000 PENDLE |
1.9038 USDT |
1.8641 USDT |
1.8829 USDT |
1.8702 USDT |
| 2025-12-27 |
1.8531 USDT |
329.2000 PENDLE |
1.8607 USDT |
1.8578 USDT |
1.8692 USDT |
1.8666 USDT |
| 2025-12-26 |
1.8010 USDT |
26.7000 PENDLE |
1.8022 USDT |
1.7976 USDT |
1.8022 USDT |
1.7976 USDT |
| 2025-12-25 |
1.7467 USDT |
124.9000 PENDLE |
1.7624 USDT |
1.7526 USDT |
1.7633 USDT |
1.7548 USDT |
| 2025-12-24 |
1.7084 USDT |
239.2000 PENDLE |
1.7534 USDT |
1.7438 USDT |
1.7542 USDT |
1.7478 USDT |
| 2025-12-23 |
1.7502 USDT |
298.1000 PENDLE |
1.7152 USDT |
1.7102 USDT |
1.7228 USDT |
1.7162 USDT |
| 2025-12-22 |
1.8775 USDT |
1,127.5000 PENDLE |
1.9000 USDT |
1.8962 USDT |
1.9212 USDT |
1.9059 USDT |
| 2025-12-21 |
1.9197 USDT |
1,085.9000 PENDLE |
1.9318 USDT |
1.9218 USDT |
1.9416 USDT |
1.9315 USDT |
| 2025-12-20 |
1.8957 USDT |
16,628.5000 PENDLE |
1.8647 USDT |
1.8440 USDT |
1.8962 USDT |
1.9197 USDT |
| 2025-12-19 |
1.7837 USDT |
778.5000 PENDLE |
1.7658 USDT |
1.7658 USDT |
1.7838 USDT |
1.7698 USDT |
| 2025-12-18 |
1.8804 USDT |
14,127.0000 PENDLE |
1.8288 USDT |
1.7746 USDT |
1.8102 USDT |
1.8934 USDT |
| 2025-12-17 |
2.0100 USDT |
3,610.5000 PENDLE |
2.0390 USDT |
1.9588 USDT |
1.9708 USDT |
1.9708 USDT |
| 2025-12-16 |
2.0004 USDT |
87.9000 PENDLE |
2.0277 USDT |
2.0192 USDT |
2.0332 USDT |
2.0252 USDT |
| 2025-12-15 |
2.0829 USDT |
9,496.7000 PENDLE |
2.1093 USDT |
1.9958 USDT |
2.0218 USDT |
2.0142 USDT |
| 2025-12-14 |
2.1600 USDT |
4.5000 PENDLE |
2.1402 USDT |
2.1392 USDT |
2.1402 USDT |
2.1401 USDT |
| 2025-12-13 |
2.1804 USDT |
54.9000 PENDLE |
2.1854 USDT |
2.1818 USDT |
2.1932 USDT |
2.1862 USDT |
| 2025-12-12 |
2.2483 USDT |
1,365.4000 PENDLE |
2.1602 USDT |
2.1458 USDT |
2.1752 USDT |
2.1518 USDT |
| 2025-12-11 |
2.3843 USDT |
6,473.2000 PENDLE |
2.3842 USDT |
2.2547 USDT |
2.2823 USDT |
2.2822 USDT |
| 2025-12-10 |
2.3935 USDT |
2,964.1000 PENDLE |
2.4404 USDT |
2.4281 USDT |
2.5363 USDT |
2.4866 USDT |
| 2025-12-09 |
2.3413 USDT |
6,727.8000 PENDLE |
2.3922 USDT |
2.2728 USDT |
2.2948 USDT |
2.3152 USDT |
| 2025-12-08 |
2.4001 USDT |
3,469.8000 PENDLE |
2.3660 USDT |
2.3582 USDT |
2.3804 USDT |
2.4701 USDT |
| 2025-12-07 |
2.3986 USDT |
607.4000 PENDLE |
2.4488 USDT |
2.4486 USDT |
2.4693 USDT |
2.4492 USDT |
| 2025-12-06 |
2.4197 USDT |
138.0000 PENDLE |
2.4389 USDT |
2.4202 USDT |
2.4390 USDT |
2.4202 USDT |
| 2025-12-05 |
2.5902 USDT |
428.6000 PENDLE |
2.4795 USDT |
2.4795 USDT |
2.5362 USDT |
2.5228 USDT |
| 2025-12-04 |
2.6550 USDT |
107.0000 PENDLE |
2.6303 USDT |
2.6188 USDT |
2.6333 USDT |
2.6220 USDT |
| 2025-12-03 |
2.6713 USDT |
762.4000 PENDLE |
2.7243 USDT |
2.7123 USDT |
2.7607 USDT |
2.7520 USDT |
| 2025-12-02 |
2.5134 USDT |
11,753.6000 PENDLE |
2.4618 USDT |
2.4421 USDT |
2.4709 USDT |
2.6833 USDT |
| 2025-12-01 |
2.5393 USDT |
17,489.6000 PENDLE |
2.6566 USDT |
2.4202 USDT |
2.4600 USDT |
2.4580 USDT |
| 2025-11-30 |
2.6558 USDT |
122.2000 PENDLE |
2.6707 USDT |
2.6695 USDT |
2.6807 USDT |
2.6802 USDT |
| 2025-11-29 |
2.7473 USDT |
2,938.3000 PENDLE |
2.7307 USDT |
2.6967 USDT |
2.7210 USDT |
2.7003 USDT |
| 2025-11-28 |
2.7946 USDT |
13,615.1000 PENDLE |
2.7627 USDT |
2.7268 USDT |
2.7513 USDT |
2.7807 USDT |
| 2025-11-27 |
2.7295 USDT |
15,377.4000 PENDLE |
2.7173 USDT |
2.6850 USDT |
2.7153 USDT |
2.7293 USDT |
| 2025-11-26 |
2.4804 USDT |
1,017.0000 PENDLE |
2.5122 USDT |
2.4628 USDT |
2.5179 USDT |
2.4752 USDT |
| 2025-11-25 |
2.4615 USDT |
49.4000 PENDLE |
2.4613 USDT |
2.4558 USDT |
2.4651 USDT |
2.4608 USDT |
| 2025-11-24 |
2.2702 USDT |
1,611.5000 PENDLE |
2.3893 USDT |
2.3749 USDT |
2.4192 USDT |
2.4128 USDT |
| 2025-11-23 |
2.1938 USDT |
6,828.6000 PENDLE |
2.2021 USDT |
2.1704 USDT |
2.1914 USDT |
2.2258 USDT |
| 2025-11-22 |
2.1477 USDT |
815.2000 PENDLE |
2.2002 USDT |
2.1663 USDT |
2.2002 USDT |
2.1663 USDT |
| 2025-11-21 |
2.2112 USDT |
20,942.3000 PENDLE |
2.3198 USDT |
2.0224 USDT |
2.1078 USDT |
2.1049 USDT |
| 2025-11-20 |
2.3584 USDT |
85.3000 PENDLE |
2.4002 USDT |
2.3968 USDT |
2.4062 USDT |
2.4052 USDT |
| 2025-11-19 |
2.3862 USDT |
1,984.7000 PENDLE |
2.4222 USDT |
2.3948 USDT |
2.4062 USDT |
2.3988 USDT |
| 2025-11-18 |
2.3148 USDT |
14,498.5000 PENDLE |
2.2742 USDT |
2.2653 USDT |
2.3432 USDT |
2.3442 USDT |
| 2025-11-17 |
2.3802 USDT |
19,346.1000 PENDLE |
2.4668 USDT |
2.2102 USDT |
2.2569 USDT |
2.2802 USDT |
| 2025-11-16 |
2.3522 USDT |
34,580.7000 PENDLE |
2.3388 USDT |
2.2421 USDT |
2.3488 USDT |
2.3873 USDT |
| 2025-11-15 |
2.1954 USDT |
932.7000 PENDLE |
2.2505 USDT |
2.2391 USDT |
2.2678 USDT |
2.2639 USDT |
| 2025-11-14 |
2.3825 USDT |
23,319.4000 PENDLE |
2.4918 USDT |
2.2418 USDT |
2.2999 USDT |
2.2878 USDT |