Identifier on Huobi: pendleusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-06 |
1.2530 USDT |
526,442.9241 PENDLE |
1.1506 USDT |
1.0000 USDT |
1.1486 USDT |
1.2556 USDT |
| 2026-02-05 |
1.4319 USDT |
368,912.8120 PENDLE |
1.4582 USDT |
1.4051 USDT |
1.4404 USDT |
1.4249 USDT |
| 2026-02-04 |
1.5319 USDT |
5,071,467.7423 PENDLE |
1.5141 USDT |
1.4642 USDT |
1.4951 USDT |
1.4808 USDT |
| 2026-02-03 |
1.5266 USDT |
2,614,229.7573 PENDLE |
1.5356 USDT |
1.4615 USDT |
1.5051 USDT |
1.5143 USDT |
| 2026-02-01 |
1.6043 USDT |
2,974,802.4297 PENDLE |
1.5990 USDT |
1.5410 USDT |
1.5683 USDT |
1.5562 USDT |
| 2026-01-31 |
1.5912 USDT |
4,222,208.7558 PENDLE |
1.6672 USDT |
1.4592 USDT |
1.5653 USDT |
1.5993 USDT |
| 2026-01-29 |
1.9306 USDT |
3,174,400.8215 PENDLE |
2.0135 USDT |
1.8575 USDT |
1.9102 USDT |
1.9325 USDT |
| 2026-01-28 |
1.9917 USDT |
4,054,311.3179 PENDLE |
1.9115 USDT |
1.8920 USDT |
1.9123 USDT |
2.0115 USDT |
| 2026-01-27 |
1.9034 USDT |
1,575,343.2167 PENDLE |
1.9324 USDT |
1.8687 USDT |
1.8831 USDT |
1.8786 USDT |
| 2026-01-26 |
1.8479 USDT |
116.8725 PENDLE |
1.8479 USDT |
1.8479 USDT |
1.8479 USDT |
1.8479 USDT |
| 2026-01-25 |
1.9276 USDT |
3,184,317.5711 PENDLE |
2.0079 USDT |
1.8181 USDT |
1.8433 USDT |
1.8424 USDT |
| 2026-01-24 |
2.0067 USDT |
921,252.2687 PENDLE |
2.0209 USDT |
1.9897 USDT |
2.0021 USDT |
2.0184 USDT |
| 2026-01-23 |
2.1521 USDT |
3,225,592.9019 PENDLE |
2.1719 USDT |
2.1227 USDT |
2.1530 USDT |
2.1344 USDT |
| 2026-01-22 |
2.1415 USDT |
14,221,211.1496 PENDLE |
2.0692 USDT |
2.0524 USDT |
2.1187 USDT |
2.1852 USDT |
| 2026-01-21 |
2.0760 USDT |
455,750.4073 PENDLE |
2.0951 USDT |
2.0501 USDT |
2.0991 USDT |
2.0592 USDT |
| 2026-01-20 |
1.9429 USDT |
13,842,614.2860 PENDLE |
1.9520 USDT |
1.8451 USDT |
1.8798 USDT |
1.8939 USDT |
| 2026-01-19 |
1.8895 USDT |
7,681,305.6628 PENDLE |
1.9759 USDT |
1.7849 USDT |
1.8761 USDT |
1.9382 USDT |
| 2026-01-18 |
2.0918 USDT |
639,734.0776 PENDLE |
2.1054 USDT |
2.0762 USDT |
2.0921 USDT |
2.1023 USDT |
| 2026-01-17 |
2.1242 USDT |
413,278.1654 PENDLE |
2.1251 USDT |
2.1152 USDT |
2.1255 USDT |
2.1245 USDT |
| 2026-01-16 |
2.1133 USDT |
3,249,779.6035 PENDLE |
2.1193 USDT |
2.0602 USDT |
2.1018 USDT |
2.1344 USDT |
| 2026-01-15 |
2.1052 USDT |
192,014.4963 PENDLE |
2.0890 USDT |
2.0860 USDT |
2.1022 USDT |
2.1193 USDT |
| 2026-01-14 |
2.2764 USDT |
3,235,264.5577 PENDLE |
2.2599 USDT |
2.2311 USDT |
2.2457 USDT |
2.2718 USDT |
| 2026-01-13 |
2.1829 USDT |
1,848,195.2852 PENDLE |
2.1140 USDT |
2.1134 USDT |
2.1283 USDT |
2.2090 USDT |
| 2026-01-12 |
2.1940 USDT |
1,664,983.3721 PENDLE |
2.2039 USDT |
2.1267 USDT |
2.1684 USDT |
2.1427 USDT |
| 2026-01-11 |
2.1275 USDT |
824,114.7302 PENDLE |
2.0652 USDT |
2.0617 USDT |
2.0736 USDT |
2.1483 USDT |
| 2026-01-10 |
2.0728 USDT |
336,925.9263 PENDLE |
2.0926 USDT |
2.0525 USDT |
2.0670 USDT |
2.0735 USDT |
| 2026-01-09 |
2.0909 USDT |
733,857.0828 PENDLE |
2.1116 USDT |
2.0494 USDT |
2.0811 USDT |
2.0799 USDT |
| 2026-01-08 |
2.1820 USDT |
541,664.8196 PENDLE |
2.1758 USDT |
2.1538 USDT |
2.1790 USDT |
2.1732 USDT |
| 2026-01-07 |
2.2791 USDT |
299,717.1456 PENDLE |
2.3282 USDT |
2.2437 USDT |
2.2623 USDT |
2.2585 USDT |
| 2026-01-06 |
2.3270 USDT |
523,319.2567 PENDLE |
2.3396 USDT |
2.3028 USDT |
2.3354 USDT |
2.3281 USDT |
| 2026-01-05 |
2.2224 USDT |
704,462.5938 PENDLE |
2.2017 USDT |
2.1731 USDT |
2.1972 USDT |
2.1935 USDT |
| 2026-01-04 |
2.2242 USDT |
285,974.8768 PENDLE |
2.2161 USDT |
2.2030 USDT |
2.2237 USDT |
2.2181 USDT |
| 2026-01-03 |
2.2224 USDT |
754,210.0759 PENDLE |
2.1819 USDT |
2.1819 USDT |
2.2118 USDT |
2.2175 USDT |
| 2026-01-02 |
2.0455 USDT |
650,069.0995 PENDLE |
2.0297 USDT |
2.0218 USDT |
2.0380 USDT |
2.0578 USDT |
| 2026-01-01 |
1.8920 USDT |
620,727.9868 PENDLE |
1.8829 USDT |
1.8728 USDT |
1.8888 USDT |
1.9203 USDT |
| 2025-12-31 |
1.8967 USDT |
3,349,877.2690 PENDLE |
1.8484 USDT |
1.8443 USDT |
1.8555 USDT |
1.8893 USDT |
| 2025-12-30 |
1.8533 USDT |
156,593.9951 PENDLE |
1.8441 USDT |
1.8428 USDT |
1.8545 USDT |
1.8525 USDT |
| 2025-12-29 |
1.8997 USDT |
3,993,259.7975 PENDLE |
1.8821 USDT |
1.8419 USDT |
1.8718 USDT |
1.8709 USDT |
| 2025-12-28 |
1.8915 USDT |
679,304.1057 PENDLE |
1.8981 USDT |
1.8741 USDT |
1.8862 USDT |
1.8886 USDT |
| 2025-12-27 |
1.8702 USDT |
2,044,243.2588 PENDLE |
1.8300 USDT |
1.8163 USDT |
1.8440 USDT |
1.8627 USDT |
| 2025-12-26 |
1.7930 USDT |
2,586,927.0911 PENDLE |
1.7103 USDT |
1.7035 USDT |
1.7208 USDT |
1.7735 USDT |
| 2025-12-25 |
1.7662 USDT |
577,006.7475 PENDLE |
1.7499 USDT |
1.7345 USDT |
1.7467 USDT |
1.7854 USDT |
| 2025-12-24 |
1.7080 USDT |
3,366,015.0632 PENDLE |
1.7172 USDT |
1.6561 USDT |
1.6688 USDT |
1.7483 USDT |
| 2025-12-22 |
1.8776 USDT |
6,781,826.9944 PENDLE |
1.8847 USDT |
1.8144 USDT |
1.8328 USDT |
1.8297 USDT |
| 2025-12-21 |
1.8967 USDT |
5,047,043.2377 PENDLE |
1.9226 USDT |
1.8462 USDT |
1.8746 USDT |
1.8777 USDT |
| 2025-12-20 |
1.9017 USDT |
3,929,988.7672 PENDLE |
1.8237 USDT |
1.8170 USDT |
1.8403 USDT |
1.9358 USDT |
| 2025-12-19 |
1.7680 USDT |
3,000,731.1860 PENDLE |
1.7634 USDT |
1.7276 USDT |
1.7496 USDT |
1.7999 USDT |
| 2025-12-18 |
1.8098 USDT |
2,119,865.9826 PENDLE |
1.8317 USDT |
1.7731 USDT |
1.8092 USDT |
1.8081 USDT |
| 2025-12-17 |
2.0354 USDT |
152,253.3138 PENDLE |
2.0371 USDT |
2.0226 USDT |
2.0389 USDT |
2.0335 USDT |
| 2025-12-16 |
2.0033 USDT |
3,599,064.0541 PENDLE |
1.9905 USDT |
1.9658 USDT |
1.9801 USDT |
2.0390 USDT |