Identifier on DigiFinex: pendle_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
3.2639 USDT |
12,179.5000 PENDLE |
3.1793 USDT |
3.0893 USDT |
3.1483 USDT |
3.1839 USDT |
| 2025-02-17 |
3.5431 USDT |
8,828.8000 PENDLE |
3.5543 USDT |
3.3977 USDT |
3.4583 USDT |
3.5041 USDT |
| 2025-02-16 |
3.5781 USDT |
504.2000 PENDLE |
3.5442 USDT |
3.5347 USDT |
3.5754 USDT |
3.5543 USDT |
| 2025-02-15 |
3.6795 USDT |
5,500.4000 PENDLE |
3.6854 USDT |
3.5927 USDT |
3.6234 USDT |
3.6234 USDT |
| 2025-02-14 |
3.5108 USDT |
11,750.6000 PENDLE |
3.5474 USDT |
3.5267 USDT |
3.5744 USDT |
3.6564 USDT |
| 2025-02-13 |
3.4213 USDT |
16,964.1000 PENDLE |
3.3173 USDT |
3.2751 USDT |
3.3373 USDT |
3.3910 USDT |
| 2025-02-12 |
3.4864 USDT |
13,288.1000 PENDLE |
3.5701 USDT |
3.4807 USDT |
3.5527 USDT |
3.5894 USDT |
| 2025-02-11 |
3.5812 USDT |
3,385.0000 PENDLE |
3.5457 USDT |
3.5437 USDT |
3.6534 USDT |
3.6420 USDT |
| 2025-02-10 |
3.2620 USDT |
9,617.4000 PENDLE |
3.3313 USDT |
3.2817 USDT |
3.3410 USDT |
3.3527 USDT |
| 2025-02-09 |
3.1937 USDT |
7,753.3000 PENDLE |
3.2111 USDT |
3.0807 USDT |
3.1893 USDT |
3.0823 USDT |
| 2025-02-08 |
3.1237 USDT |
18,138.9000 PENDLE |
2.9987 USDT |
2.9987 USDT |
3.0547 USDT |
3.2313 USDT |
| 2025-02-07 |
3.3136 USDT |
33,302.6000 PENDLE |
3.4453 USDT |
3.0547 USDT |
3.0782 USDT |
3.0653 USDT |
| 2025-02-06 |
3.0182 USDT |
10,307.6000 PENDLE |
2.9603 USDT |
2.8707 USDT |
2.9411 USDT |
2.8927 USDT |
| 2025-02-05 |
2.8781 USDT |
19,821.9000 PENDLE |
2.9743 USDT |
2.9029 USDT |
2.9749 USDT |
3.0342 USDT |
| 2025-02-04 |
2.9618 USDT |
1,289.8000 PENDLE |
2.9113 USDT |
2.9073 USDT |
2.9893 USDT |
2.9707 USDT |
| 2025-02-03 |
2.6098 USDT |
33,488.1000 PENDLE |
2.9743 USDT |
2.8937 USDT |
3.0191 USDT |
3.0397 USDT |
| 2025-02-02 |
2.9627 USDT |
30,616.4000 PENDLE |
2.7951 USDT |
2.5758 USDT |
2.7953 USDT |
2.6760 USDT |
| 2025-02-01 |
3.5652 USDT |
1,774.2000 PENDLE |
3.3539 USDT |
3.2857 USDT |
3.3541 USDT |
3.2893 USDT |
| 2025-01-31 |
3.7780 USDT |
99.3000 PENDLE |
3.7067 USDT |
3.6797 USDT |
3.7094 USDT |
3.6906 USDT |
| 2025-01-30 |
3.4724 USDT |
653.8000 PENDLE |
3.6143 USDT |
3.5827 USDT |
3.6254 USDT |
3.6045 USDT |
| 2025-01-29 |
3.2497 USDT |
11,122.5000 PENDLE |
3.2555 USDT |
3.1307 USDT |
3.3311 USDT |
3.3237 USDT |
| 2025-01-28 |
3.4903 USDT |
5,943.5000 PENDLE |
3.4328 USDT |
3.3657 USDT |
3.4427 USDT |
3.4193 USDT |
| 2025-01-27 |
3.4635 USDT |
1,326.2000 PENDLE |
3.4947 USDT |
3.4933 USDT |
3.6007 USDT |
3.5023 USDT |
| 2025-01-26 |
3.8088 USDT |
4,530.4000 PENDLE |
3.8706 USDT |
3.8036 USDT |
3.8401 USDT |
3.8213 USDT |
| 2025-01-25 |
3.6853 USDT |
4,514.5000 PENDLE |
3.7088 USDT |
3.6656 USDT |
3.7123 USDT |
3.7584 USDT |
| 2025-01-24 |
3.7635 USDT |
7,113.5000 PENDLE |
3.8764 USDT |
3.7254 USDT |
3.8004 USDT |
3.7264 USDT |
| 2025-01-23 |
3.5348 USDT |
196.2000 PENDLE |
3.5931 USDT |
3.5597 USDT |
3.6046 USDT |
3.5644 USDT |
| 2025-01-22 |
3.7517 USDT |
4,664.9000 PENDLE |
3.7004 USDT |
3.6146 USDT |
3.6744 USDT |
3.6696 USDT |
| 2025-01-21 |
3.7040 USDT |
13,284.9000 PENDLE |
3.7236 USDT |
3.6387 USDT |
3.7224 USDT |
3.8134 USDT |
| 2025-01-20 |
3.8218 USDT |
17,046.5000 PENDLE |
3.9296 USDT |
3.6802 USDT |
3.8584 USDT |
3.8344 USDT |
| 2025-01-19 |
3.8578 USDT |
30,185.4000 PENDLE |
4.1454 USDT |
3.5897 USDT |
3.7502 USDT |
3.6566 USDT |
| 2025-01-18 |
4.1440 USDT |
10,764.4000 PENDLE |
4.1264 USDT |
3.9741 USDT |
4.0126 USDT |
4.0056 USDT |
| 2025-01-17 |
4.1991 USDT |
1,413.0000 PENDLE |
4.3564 USDT |
4.3226 USDT |
4.3894 USDT |
4.3594 USDT |
| 2025-01-16 |
3.8938 USDT |
10,732.9000 PENDLE |
3.8490 USDT |
3.7361 USDT |
3.8336 USDT |
3.8597 USDT |
| 2025-01-15 |
3.8530 USDT |
317.7000 PENDLE |
3.9866 USDT |
3.9616 USDT |
3.9944 USDT |
3.9740 USDT |
| 2025-01-14 |
3.7322 USDT |
10,315.9000 PENDLE |
3.7674 USDT |
3.7088 USDT |
3.7784 USDT |
3.7956 USDT |
| 2025-01-13 |
3.6507 USDT |
3,256.7000 PENDLE |
3.7614 USDT |
3.7466 USDT |
3.8054 USDT |
3.7514 USDT |
| 2025-01-12 |
3.9620 USDT |
82.5000 PENDLE |
4.0003 USDT |
3.9988 USDT |
4.0206 USDT |
4.0166 USDT |
| 2025-01-11 |
3.8930 USDT |
4,769.5000 PENDLE |
3.8715 USDT |
3.8328 USDT |
3.8715 USDT |
3.9990 USDT |
| 2025-01-10 |
4.0049 USDT |
11,146.0000 PENDLE |
3.9819 USDT |
3.8696 USDT |
3.9724 USDT |
3.9413 USDT |
| 2025-01-09 |
4.0882 USDT |
359.4000 PENDLE |
3.9626 USDT |
3.9396 USDT |
3.9696 USDT |
3.9506 USDT |
| 2025-01-08 |
4.4038 USDT |
3,784.6000 PENDLE |
4.2036 USDT |
4.1804 USDT |
4.2564 USDT |
4.2104 USDT |
| 2025-01-07 |
5.0564 USDT |
637.4000 PENDLE |
4.7987 USDT |
4.7642 USDT |
4.8185 USDT |
4.7882 USDT |
| 2025-01-06 |
5.3714 USDT |
222.9000 PENDLE |
5.3733 USDT |
5.3665 USDT |
5.4297 USDT |
5.4233 USDT |
| 2025-01-05 |
5.3446 USDT |
2,393.7000 PENDLE |
5.2715 USDT |
5.2175 USDT |
5.2700 USDT |
5.2685 USDT |
| 2025-01-04 |
5.4733 USDT |
5,617.7000 PENDLE |
5.5085 USDT |
5.3853 USDT |
5.4265 USDT |
5.4685 USDT |
| 2025-01-03 |
5.3679 USDT |
250.7000 PENDLE |
5.5380 USDT |
5.5175 USDT |
5.5435 USDT |
5.5351 USDT |
| 2025-01-02 |
5.2554 USDT |
42.5000 PENDLE |
5.2445 USDT |
5.2233 USDT |
5.2495 USDT |
5.2233 USDT |
| 2025-01-01 |
4.9413 USDT |
4,259.0000 PENDLE |
4.9593 USDT |
4.9195 USDT |
4.9829 USDT |
5.1055 USDT |
| 2024-12-31 |
5.0415 USDT |
9,473.4000 PENDLE |
4.9815 USDT |
4.8984 USDT |
4.9461 USDT |
4.9375 USDT |