Identifier on DigiFinex: pendle_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-28 |
5.1405 USDT |
12,542.2000 PENDLE |
5.0976 USDT |
5.0725 USDT |
5.1345 USDT |
5.0998 USDT |
| 2025-08-27 |
5.1857 USDT |
9,005.2000 PENDLE |
5.1208 USDT |
5.1135 USDT |
5.1555 USDT |
5.1415 USDT |
| 2025-08-26 |
5.2887 USDT |
2,038.7000 PENDLE |
5.1925 USDT |
5.1745 USDT |
5.2825 USDT |
5.2154 USDT |
| 2025-08-25 |
5.4673 USDT |
1,128.9000 PENDLE |
5.1705 USDT |
5.1265 USDT |
5.1865 USDT |
5.1425 USDT |
| 2025-08-24 |
6.0237 USDT |
10,538.1000 PENDLE |
6.0185 USDT |
5.8064 USDT |
5.8530 USDT |
5.9466 USDT |
| 2025-08-23 |
5.9932 USDT |
23,446.0000 PENDLE |
5.8078 USDT |
5.7854 USDT |
5.8384 USDT |
6.0694 USDT |
| 2025-08-22 |
5.6126 USDT |
1,048.1000 PENDLE |
5.9026 USDT |
5.8714 USDT |
5.9406 USDT |
5.9369 USDT |
| 2025-08-21 |
5.4348 USDT |
16,643.2000 PENDLE |
5.3775 USDT |
5.3265 USDT |
5.4145 USDT |
5.4125 USDT |
| 2025-08-20 |
5.2331 USDT |
60.6000 PENDLE |
5.4181 USDT |
5.3952 USDT |
5.4225 USDT |
5.4149 USDT |
| 2025-08-19 |
5.3162 USDT |
16,447.1000 PENDLE |
5.3325 USDT |
5.0835 USDT |
5.2528 USDT |
5.1525 USDT |
| 2025-08-18 |
5.4203 USDT |
13,915.2000 PENDLE |
5.2865 USDT |
5.2391 USDT |
5.3375 USDT |
5.3665 USDT |
| 2025-08-17 |
5.5766 USDT |
1,511.6000 PENDLE |
5.7024 USDT |
5.6734 USDT |
5.7590 USDT |
5.7284 USDT |
| 2025-08-16 |
5.3444 USDT |
387.3000 PENDLE |
5.3854 USDT |
5.3715 USDT |
5.4295 USDT |
5.3905 USDT |
| 2025-08-15 |
5.4315 USDT |
256.2000 PENDLE |
5.2670 USDT |
5.2501 USDT |
5.2985 USDT |
5.2905 USDT |
| 2025-08-14 |
5.4254 USDT |
1,751.3000 PENDLE |
5.2495 USDT |
5.2072 USDT |
5.3525 USDT |
5.3115 USDT |
| 2025-08-13 |
5.6302 USDT |
681.4000 PENDLE |
5.5869 USDT |
5.5531 USDT |
5.6003 USDT |
5.5775 USDT |
| 2025-08-12 |
5.5027 USDT |
21,658.6000 PENDLE |
5.4855 USDT |
5.4115 USDT |
5.5886 USDT |
5.5909 USDT |
| 2025-08-11 |
5.5383 USDT |
1,361.3000 PENDLE |
5.4805 USDT |
5.4165 USDT |
5.4875 USDT |
5.4445 USDT |
| 2025-08-10 |
5.5224 USDT |
2,770.2000 PENDLE |
5.4865 USDT |
5.4234 USDT |
5.4679 USDT |
5.4555 USDT |
| 2025-08-09 |
5.4309 USDT |
13,820.4000 PENDLE |
5.3575 USDT |
5.3485 USDT |
5.4175 USDT |
5.5864 USDT |
| 2025-08-08 |
5.2522 USDT |
19,569.7000 PENDLE |
5.3185 USDT |
5.3075 USDT |
5.4490 USDT |
5.4209 USDT |
| 2025-08-07 |
4.3433 USDT |
15,867.3000 PENDLE |
4.3716 USDT |
4.3256 USDT |
4.4654 USDT |
4.6785 USDT |
| 2025-08-06 |
3.9084 USDT |
7,558.3000 PENDLE |
3.9334 USDT |
3.9046 USDT |
3.9684 USDT |
4.0416 USDT |
| 2025-08-05 |
3.9100 USDT |
2,091.3000 PENDLE |
3.8264 USDT |
3.8044 USDT |
3.8314 USDT |
3.8224 USDT |
| 2025-08-04 |
4.0475 USDT |
1,832.3000 PENDLE |
4.0714 USDT |
4.0216 USDT |
4.0542 USDT |
4.0736 USDT |
| 2025-08-03 |
3.8691 USDT |
2,405.9000 PENDLE |
3.9386 USDT |
3.9246 USDT |
3.9586 USDT |
3.9836 USDT |
| 2025-08-02 |
3.8486 USDT |
11,178.6000 PENDLE |
3.8926 USDT |
3.6631 USDT |
3.7408 USDT |
3.7406 USDT |
| 2025-08-01 |
3.9778 USDT |
6,385.9000 PENDLE |
3.9784 USDT |
3.8579 USDT |
3.9466 USDT |
3.8904 USDT |
| 2025-07-31 |
4.4130 USDT |
8,475.3000 PENDLE |
4.4906 USDT |
4.2147 USDT |
4.3068 USDT |
4.2236 USDT |
| 2025-07-30 |
4.3400 USDT |
8,598.0000 PENDLE |
4.3076 USDT |
4.1506 USDT |
4.2734 USDT |
4.2240 USDT |
| 2025-07-29 |
4.4013 USDT |
3,936.5000 PENDLE |
4.2516 USDT |
4.1997 USDT |
4.2534 USDT |
4.2914 USDT |
| 2025-07-28 |
4.4965 USDT |
9,214.4000 PENDLE |
4.3953 USDT |
4.2996 USDT |
4.4104 USDT |
4.4154 USDT |
| 2025-07-27 |
4.4379 USDT |
7,025.7000 PENDLE |
4.3810 USDT |
4.3784 USDT |
4.4156 USDT |
4.4496 USDT |
| 2025-07-26 |
4.4611 USDT |
2,527.1000 PENDLE |
4.4237 USDT |
4.4226 USDT |
4.4534 USDT |
4.4461 USDT |
| 2025-07-25 |
4.4100 USDT |
5,482.7000 PENDLE |
4.4084 USDT |
4.3666 USDT |
4.4461 USDT |
4.4906 USDT |
| 2025-07-24 |
4.3695 USDT |
5,289.9000 PENDLE |
4.3455 USDT |
4.3280 USDT |
4.3784 USDT |
4.3414 USDT |
| 2025-07-23 |
4.6180 USDT |
8,607.8000 PENDLE |
4.5126 USDT |
4.3226 USDT |
4.4076 USDT |
4.3233 USDT |
| 2025-07-22 |
4.6252 USDT |
4,557.8000 PENDLE |
4.7635 USDT |
4.6815 USDT |
4.7605 USDT |
4.7354 USDT |
| 2025-07-21 |
4.6574 USDT |
10,253.9000 PENDLE |
4.6645 USDT |
4.4684 USDT |
4.5541 USDT |
4.6025 USDT |
| 2025-07-20 |
4.7298 USDT |
26,566.9000 PENDLE |
4.6429 USDT |
4.6196 USDT |
4.7105 USDT |
4.7185 USDT |
| 2025-07-19 |
4.4723 USDT |
2,496.0000 PENDLE |
4.4438 USDT |
4.4047 USDT |
4.4484 USDT |
4.4276 USDT |