Identifier on DigiFinex: pendle_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-18 |
4.4332 USDT |
19,482.7000 PENDLE |
4.5398 USDT |
4.3413 USDT |
4.3814 USDT |
4.3494 USDT |
| 2025-07-17 |
4.2333 USDT |
770.8000 PENDLE |
4.2484 USDT |
4.1876 USDT |
4.2616 USDT |
4.1886 USDT |
| 2025-07-16 |
4.1004 USDT |
12,316.5000 PENDLE |
4.1224 USDT |
4.1015 USDT |
4.1394 USDT |
4.2564 USDT |
| 2025-07-15 |
3.9375 USDT |
1,240.0000 PENDLE |
3.8664 USDT |
3.8544 USDT |
3.9544 USDT |
3.9374 USDT |
| 2025-07-14 |
4.0740 USDT |
23,806.4000 PENDLE |
4.0844 USDT |
3.9559 USDT |
4.0374 USDT |
3.9956 USDT |
| 2025-07-13 |
3.9141 USDT |
4,339.7000 PENDLE |
3.9100 USDT |
3.8944 USDT |
3.9476 USDT |
3.9784 USDT |
| 2025-07-12 |
3.9123 USDT |
7,862.7000 PENDLE |
3.9424 USDT |
3.7195 USDT |
3.7878 USDT |
3.8196 USDT |
| 2025-07-11 |
4.0508 USDT |
7,673.3000 PENDLE |
4.1356 USDT |
3.9726 USDT |
4.0724 USDT |
4.0814 USDT |
| 2025-07-10 |
3.7932 USDT |
10,758.5000 PENDLE |
3.7262 USDT |
3.6916 USDT |
3.7276 USDT |
4.0534 USDT |
| 2025-07-09 |
3.5922 USDT |
17,132.3000 PENDLE |
3.5443 USDT |
3.5387 USDT |
3.5964 USDT |
3.7106 USDT |
| 2025-07-08 |
3.3844 USDT |
810.7000 PENDLE |
3.4363 USDT |
3.4347 USDT |
3.4762 USDT |
3.4727 USDT |
| 2025-07-07 |
3.3945 USDT |
5,041.0000 PENDLE |
3.4387 USDT |
3.3309 USDT |
3.3799 USDT |
3.3909 USDT |
| 2025-07-06 |
3.3174 USDT |
4,973.0000 PENDLE |
3.3097 USDT |
3.2997 USDT |
3.3218 USDT |
3.3363 USDT |
| 2025-07-05 |
3.3320 USDT |
3,396.5000 PENDLE |
3.3337 USDT |
3.2827 USDT |
3.3153 USDT |
3.3107 USDT |
| 2025-07-04 |
3.3664 USDT |
7,661.5000 PENDLE |
3.3593 USDT |
3.2378 USDT |
3.2670 USDT |
3.2827 USDT |
| 2025-07-03 |
3.5690 USDT |
156.0000 PENDLE |
3.4863 USDT |
3.4848 USDT |
3.5020 USDT |
3.4973 USDT |
| 2025-07-02 |
3.3916 USDT |
37.8000 PENDLE |
3.5298 USDT |
3.5298 USDT |
3.5454 USDT |
3.5429 USDT |
| 2025-07-01 |
3.3910 USDT |
242.9000 PENDLE |
3.2959 USDT |
3.2827 USDT |
3.2973 USDT |
3.2907 USDT |
| 2025-06-30 |
3.6183 USDT |
89.2000 PENDLE |
3.5637 USDT |
3.5601 USDT |
3.5667 USDT |
3.5614 USDT |
| 2025-06-29 |
3.5621 USDT |
3,115.8000 PENDLE |
3.5830 USDT |
3.5517 USDT |
3.5774 USDT |
3.5817 USDT |
| 2025-06-28 |
3.4821 USDT |
3,201.1000 PENDLE |
3.5137 USDT |
3.4797 USDT |
3.4963 USDT |
3.5493 USDT |
| 2025-06-27 |
3.4001 USDT |
12,265.1000 PENDLE |
3.3793 USDT |
3.3409 USDT |
3.3816 USDT |
3.3757 USDT |
| 2025-06-26 |
3.3772 USDT |
7,588.3000 PENDLE |
3.3815 USDT |
3.2797 USDT |
3.3362 USDT |
3.3643 USDT |
| 2025-06-25 |
3.5032 USDT |
11,767.7000 PENDLE |
3.5067 USDT |
3.4107 USDT |
3.4634 USDT |
3.4247 USDT |
| 2025-06-24 |
3.4409 USDT |
15,853.4000 PENDLE |
3.5897 USDT |
3.4950 USDT |
3.5403 USDT |
3.5223 USDT |
| 2025-06-23 |
3.2486 USDT |
2,486.4000 PENDLE |
3.3143 USDT |
3.2527 USDT |
3.3733 USDT |
3.3433 USDT |
| 2025-06-22 |
3.4818 USDT |
2,376.9000 PENDLE |
3.4087 USDT |
3.3087 USDT |
3.4143 USDT |
3.3107 USDT |
| 2025-06-21 |
3.5845 USDT |
820.1000 PENDLE |
3.4513 USDT |
3.4468 USDT |
3.4997 USDT |
3.4784 USDT |
| 2025-06-20 |
3.8144 USDT |
15,107.5000 PENDLE |
3.8444 USDT |
3.5929 USDT |
3.6788 USDT |
3.6779 USDT |
| 2025-06-19 |
3.7814 USDT |
9,056.9000 PENDLE |
3.6926 USDT |
3.6796 USDT |
3.7161 USDT |
3.8271 USDT |
| 2025-06-18 |
3.8119 USDT |
23,005.1000 PENDLE |
3.9825 USDT |
3.6157 USDT |
3.6857 USDT |
3.7076 USDT |
| 2025-06-17 |
4.0122 USDT |
125.3000 PENDLE |
3.8499 USDT |
3.8377 USDT |
3.8531 USDT |
3.8444 USDT |