Identifier on DigiFinex: pendle_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-24 |
4.7543 USDT |
9,691.3000 PENDLE |
4.7275 USDT |
4.5796 USDT |
4.6965 USDT |
4.8245 USDT |
| 2025-09-23 |
4.8245 USDT |
284.7000 PENDLE |
4.8745 USDT |
4.8675 USDT |
4.9095 USDT |
4.8815 USDT |
| 2025-09-22 |
4.7711 USDT |
1,109.3000 PENDLE |
4.8385 USDT |
4.7935 USDT |
4.8425 USDT |
4.8023 USDT |
| 2025-09-21 |
5.0833 USDT |
67.0000 PENDLE |
5.0145 USDT |
5.0105 USDT |
5.0395 USDT |
5.0375 USDT |
| 2025-09-20 |
5.1316 USDT |
216.4000 PENDLE |
5.0935 USDT |
5.0885 USDT |
5.1105 USDT |
5.1095 USDT |
| 2025-09-19 |
5.1276 USDT |
956.9000 PENDLE |
5.1605 USDT |
5.1095 USDT |
5.1695 USDT |
5.1127 USDT |
| 2025-09-18 |
5.1989 USDT |
445.8000 PENDLE |
5.2975 USDT |
5.2955 USDT |
5.3325 USDT |
5.3205 USDT |
| 2025-09-17 |
5.0026 USDT |
12,391.1000 PENDLE |
4.9656 USDT |
4.8956 USDT |
4.9547 USDT |
5.1455 USDT |
| 2025-09-16 |
4.8785 USDT |
175.6000 PENDLE |
5.0399 USDT |
5.0231 USDT |
5.0399 USDT |
5.0340 USDT |
| 2025-09-15 |
4.9808 USDT |
11,370.9000 PENDLE |
5.0842 USDT |
4.8555 USDT |
4.9263 USDT |
4.8725 USDT |
| 2025-09-14 |
5.0826 USDT |
8,977.1000 PENDLE |
5.1705 USDT |
4.9265 USDT |
4.9785 USDT |
5.0351 USDT |
| 2025-09-13 |
5.2300 USDT |
304.1000 PENDLE |
5.1402 USDT |
5.1171 USDT |
5.1580 USDT |
5.1445 USDT |
| 2025-09-12 |
5.2145 USDT |
10,243.3000 PENDLE |
5.1981 USDT |
5.1275 USDT |
5.1710 USDT |
5.2780 USDT |
| 2025-09-11 |
4.9624 USDT |
1,050.1000 PENDLE |
5.0372 USDT |
5.0336 USDT |
5.0905 USDT |
5.0885 USDT |
| 2025-09-10 |
4.7834 USDT |
7,603.6000 PENDLE |
4.9001 USDT |
4.7029 USDT |
4.7445 USDT |
4.7885 USDT |
| 2025-09-09 |
4.8757 USDT |
11,589.2000 PENDLE |
4.9595 USDT |
4.7548 USDT |
4.7975 USDT |
4.7575 USDT |
| 2025-09-08 |
4.8333 USDT |
15,172.9000 PENDLE |
4.7687 USDT |
4.7424 USDT |
4.8005 USDT |
4.8665 USDT |
| 2025-09-07 |
4.6357 USDT |
3,580.7000 PENDLE |
4.6725 USDT |
4.5858 USDT |
4.6225 USDT |
4.6336 USDT |
| 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 |