Identifier on DigiFinex: pendle_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-27 |
3.3704 USDT |
3,721.0000 PENDLE |
3.3117 USDT |
3.2607 USDT |
3.2943 USDT |
3.3517 USDT |
| 2025-04-26 |
3.5579 USDT |
19,018.1000 PENDLE |
3.6344 USDT |
3.4267 USDT |
3.4742 USDT |
3.4521 USDT |
| 2025-04-25 |
3.5133 USDT |
15,288.6000 PENDLE |
3.6318 USDT |
3.5557 USDT |
3.5804 USDT |
3.5627 USDT |
| 2025-04-24 |
3.2652 USDT |
19,381.7000 PENDLE |
3.1587 USDT |
3.1177 USDT |
3.1814 USDT |
3.4163 USDT |
| 2025-04-23 |
3.4257 USDT |
353.3000 PENDLE |
3.2757 USDT |
3.2648 USDT |
3.2847 USDT |
3.2847 USDT |
| 2025-04-22 |
3.3481 USDT |
1,170.1000 PENDLE |
3.4507 USDT |
3.4297 USDT |
3.4659 USDT |
3.4529 USDT |
| 2025-04-21 |
3.2667 USDT |
13,273.0000 PENDLE |
3.2843 USDT |
3.1753 USDT |
3.2186 USDT |
3.2409 USDT |
| 2025-04-20 |
3.1147 USDT |
210.6000 PENDLE |
3.1037 USDT |
3.0867 USDT |
3.1117 USDT |
3.1007 USDT |
| 2025-04-19 |
3.1551 USDT |
1,042.5000 PENDLE |
3.1457 USDT |
3.1387 USDT |
3.1993 USDT |
3.1603 USDT |
| 2025-04-18 |
3.1151 USDT |
888.6000 PENDLE |
3.1577 USDT |
3.1520 USDT |
3.1703 USDT |
3.1637 USDT |
| 2025-04-17 |
3.1107 USDT |
649.1000 PENDLE |
3.1137 USDT |
3.0827 USDT |
3.1179 USDT |
3.0953 USDT |
| 2025-04-16 |
3.1302 USDT |
561.7000 PENDLE |
3.1993 USDT |
3.1827 USDT |
3.2113 USDT |
3.2003 USDT |
| 2025-04-15 |
3.1502 USDT |
258.1000 PENDLE |
3.1207 USDT |
3.1037 USDT |
3.1270 USDT |
3.1093 USDT |
| 2025-04-14 |
3.2201 USDT |
370.0000 PENDLE |
3.1823 USDT |
3.1723 USDT |
3.2013 USDT |
3.1793 USDT |
| 2025-04-13 |
3.3636 USDT |
14,905.5000 PENDLE |
3.3532 USDT |
3.1997 USDT |
3.2419 USDT |
3.2053 USDT |
| 2025-04-12 |
3.2925 USDT |
208.9000 PENDLE |
3.3632 USDT |
3.3631 USDT |
3.3922 USDT |
3.3903 USDT |
| 2025-04-11 |
3.2871 USDT |
962.5000 PENDLE |
3.2433 USDT |
3.2357 USDT |
3.2923 USDT |
3.2898 USDT |
| 2025-04-10 |
3.3119 USDT |
30,888.1000 PENDLE |
3.3286 USDT |
3.1357 USDT |
3.2107 USDT |
3.1887 USDT |
| 2025-04-09 |
2.9797 USDT |
264,833.2000 PENDLE |
2.9727 USDT |
2.8557 USDT |
2.9742 USDT |
3.3203 USDT |
| 2025-04-08 |
2.9242 USDT |
52,391.9000 PENDLE |
2.8733 USDT |
2.7397 USDT |
2.8043 USDT |
2.8077 USDT |
| 2025-04-07 |
2.6794 USDT |
804.1000 PENDLE |
2.9153 USDT |
2.8903 USDT |
2.9153 USDT |
2.8993 USDT |
| 2025-04-06 |
2.9134 USDT |
581.2000 PENDLE |
2.6621 USDT |
2.6523 USDT |
2.6841 USDT |
2.6543 USDT |
| 2025-04-05 |
3.1783 USDT |
10,180.9000 PENDLE |
3.1863 USDT |
3.0587 USDT |
3.0707 USDT |
3.0597 USDT |
| 2025-04-04 |
3.0925 USDT |
2,112.5000 PENDLE |
3.0807 USDT |
3.0619 USDT |
3.1683 USDT |
3.1603 USDT |
| 2025-04-03 |
2.9156 USDT |
4,437.2000 PENDLE |
3.0657 USDT |
3.0227 USDT |
3.1953 USDT |
3.1827 USDT |
| 2025-04-02 |
3.0883 USDT |
3,326.7000 PENDLE |
3.2527 USDT |
3.2198 USDT |
3.2727 USDT |
3.2283 USDT |
| 2025-04-01 |
2.8844 USDT |
1,194.7000 PENDLE |
2.9728 USDT |
2.9728 USDT |
3.0154 USDT |
2.9933 USDT |
| 2025-03-31 |
2.6037 USDT |
27,550.4000 PENDLE |
2.4768 USDT |
2.4538 USDT |
2.5196 USDT |
2.7308 USDT |
| 2025-03-30 |
2.5369 USDT |
10,265.4000 PENDLE |
2.5579 USDT |
2.4841 USDT |
2.5198 USDT |
2.5001 USDT |
| 2025-03-29 |
2.6012 USDT |
24,895.9000 PENDLE |
2.6553 USDT |
2.4568 USDT |
2.4904 USDT |
2.4945 USDT |
| 2025-03-28 |
2.7483 USDT |
12,731.4000 PENDLE |
2.7381 USDT |
2.6338 USDT |
2.6713 USDT |
2.6663 USDT |
| 2025-03-27 |
2.8955 USDT |
416.7000 PENDLE |
2.9090 USDT |
2.8793 USDT |
2.9153 USDT |
2.8817 USDT |
| 2025-03-26 |
2.8817 USDT |
226.3000 PENDLE |
2.8650 USDT |
2.8627 USDT |
2.8973 USDT |
2.8943 USDT |
| 2025-03-25 |
2.8803 USDT |
10,382.9000 PENDLE |
2.8913 USDT |
2.8894 USDT |
2.9303 USDT |
2.9277 USDT |
| 2025-03-24 |
2.7182 USDT |
1,055.6000 PENDLE |
2.7683 USDT |
2.7653 USDT |
2.8013 USDT |
2.7903 USDT |
| 2025-03-23 |
2.7017 USDT |
18,483.6000 PENDLE |
2.7125 USDT |
2.6478 USDT |
2.6763 USDT |
2.6673 USDT |
| 2025-03-22 |
2.6151 USDT |
9,368.2000 PENDLE |
2.6128 USDT |
2.6093 USDT |
2.6433 USDT |
2.6871 USDT |
| 2025-03-21 |
2.5218 USDT |
60.4000 PENDLE |
2.5546 USDT |
2.5488 USDT |
2.5560 USDT |
2.5528 USDT |
| 2025-03-20 |
2.4937 USDT |
2,220.3000 PENDLE |
2.4688 USDT |
2.4688 USDT |
2.5291 USDT |
2.5185 USDT |
| 2025-03-19 |
2.4073 USDT |
3,156.0000 PENDLE |
2.4198 USDT |
2.3900 USDT |
2.4724 USDT |
2.4488 USDT |
| 2025-03-18 |
2.3288 USDT |
1,053.2000 PENDLE |
2.3212 USDT |
2.3012 USDT |
2.3310 USDT |
2.3282 USDT |
| 2025-03-17 |
2.2092 USDT |
412.5000 PENDLE |
2.3562 USDT |
2.3524 USDT |
2.3612 USDT |
2.3558 USDT |
| 2025-03-16 |
2.1645 USDT |
1,344.3000 PENDLE |
2.1232 USDT |
2.0794 USDT |
2.1238 USDT |
2.0938 USDT |
| 2025-03-15 |
2.1592 USDT |
6,153.6000 PENDLE |
2.1812 USDT |
2.1551 USDT |
2.1682 USDT |
2.2018 USDT |
| 2025-03-14 |
2.0813 USDT |
15,079.2000 PENDLE |
2.0346 USDT |
2.0346 USDT |
2.0742 USDT |
2.1794 USDT |
| 2025-03-13 |
2.0448 USDT |
14,235.8000 PENDLE |
2.0437 USDT |
1.9788 USDT |
2.0149 USDT |
2.0018 USDT |
| 2025-03-12 |
2.0713 USDT |
453.1000 PENDLE |
2.0592 USDT |
2.0478 USDT |
2.0772 USDT |
2.0771 USDT |
| 2025-03-11 |
1.9887 USDT |
394.3000 PENDLE |
2.0897 USDT |
2.0892 USDT |
2.1062 USDT |
2.0962 USDT |
| 2025-03-10 |
2.0573 USDT |
1,679.4000 PENDLE |
1.9372 USDT |
1.9238 USDT |
1.9658 USDT |
1.9388 USDT |
| 2025-03-09 |
2.1500 USDT |
23,153.4000 PENDLE |
2.1818 USDT |
2.0208 USDT |
2.0585 USDT |
2.0542 USDT |