Identifier on Huobi: pendleusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-19 |
3.7786 USDT |
858,761.9623 PENDLE |
3.7738 USDT |
3.7435 USDT |
3.7758 USDT |
3.7797 USDT |
| 2025-06-18 |
3.9683 USDT |
727,729.8519 PENDLE |
3.9317 USDT |
3.9204 USDT |
3.9666 USDT |
4.0014 USDT |
| 2025-06-17 |
4.0280 USDT |
2,191,190.6133 PENDLE |
4.0730 USDT |
3.9430 USDT |
4.0441 USDT |
4.0578 USDT |
| 2025-06-16 |
3.7660 USDT |
1,176,541.9673 PENDLE |
3.6991 USDT |
3.6363 USDT |
3.7000 USDT |
3.8304 USDT |
| 2025-06-15 |
3.6955 USDT |
914,351.1310 PENDLE |
3.7078 USDT |
3.6576 USDT |
3.6826 USDT |
3.6740 USDT |
| 2025-06-14 |
3.8166 USDT |
1,701,714.2108 PENDLE |
3.8226 USDT |
3.7378 USDT |
3.7616 USDT |
3.7470 USDT |
| 2025-06-13 |
3.6047 USDT |
2,658,820.9731 PENDLE |
3.8554 USDT |
3.4256 USDT |
3.4902 USDT |
3.4704 USDT |
| 2025-06-12 |
3.9536 USDT |
2,519,622.8113 PENDLE |
4.0183 USDT |
3.9045 USDT |
3.9506 USDT |
3.9377 USDT |
| 2025-06-11 |
4.4838 USDT |
2,087,384.8758 PENDLE |
4.4677 USDT |
4.4230 USDT |
4.4666 USDT |
4.4924 USDT |
| 2025-06-10 |
4.3439 USDT |
1,351,645.6448 PENDLE |
4.3227 USDT |
4.3014 USDT |
4.3260 USDT |
4.3031 USDT |
| 2025-06-09 |
4.0002 USDT |
1,351,327.0309 PENDLE |
4.0583 USDT |
3.9321 USDT |
3.9376 USDT |
3.9376 USDT |
| 2025-06-08 |
4.0555 USDT |
1,127,848.9397 PENDLE |
4.1049 USDT |
4.0211 USDT |
4.0448 USDT |
4.0485 USDT |
| 2025-06-07 |
4.0458 USDT |
3,328,579.7339 PENDLE |
4.0071 USDT |
3.9794 USDT |
4.0099 USDT |
4.1013 USDT |
| 2025-06-06 |
4.0524 USDT |
11,661,199.0487 PENDLE |
3.9793 USDT |
3.9441 USDT |
4.0055 USDT |
4.0183 USDT |
| 2025-06-05 |
4.1143 USDT |
2,140,399.6030 PENDLE |
4.1095 USDT |
4.0610 USDT |
4.1099 USDT |
4.0905 USDT |
| 2025-06-04 |
4.2923 USDT |
3,762,400.7185 PENDLE |
4.2175 USDT |
4.1855 USDT |
4.2423 USDT |
4.2290 USDT |
| 2025-06-03 |
4.3056 USDT |
6,967,802.6943 PENDLE |
4.2948 USDT |
4.2117 USDT |
4.2808 USDT |
4.2951 USDT |
| 2025-06-02 |
4.0721 USDT |
3,273,214.1937 PENDLE |
4.1249 USDT |
3.9524 USDT |
3.9895 USDT |
4.1904 USDT |
| 2025-06-01 |
4.0058 USDT |
3,177,031.0092 PENDLE |
3.9939 USDT |
3.8932 USDT |
3.9415 USDT |
4.1045 USDT |
| 2025-05-31 |
3.8771 USDT |
1,679,728.2741 PENDLE |
3.9450 USDT |
3.8070 USDT |
3.8843 USDT |
3.8999 USDT |
| 2025-05-30 |
4.2805 USDT |
1,536,467.9684 PENDLE |
4.3294 USDT |
4.1606 USDT |
4.2724 USDT |
4.3008 USDT |
| 2025-05-29 |
4.5840 USDT |
2,439,715.1937 PENDLE |
4.5107 USDT |
4.4651 USDT |
4.5822 USDT |
4.5720 USDT |
| 2025-05-28 |
4.5061 USDT |
2,707,856.3524 PENDLE |
4.5550 USDT |
4.4494 USDT |
4.4813 USDT |
4.5242 USDT |
| 2025-05-27 |
4.4145 USDT |
2,270,470.2707 PENDLE |
4.3302 USDT |
4.2525 USDT |
4.3292 USDT |
4.4573 USDT |
| 2025-05-26 |
4.4351 USDT |
2,971,959.2753 PENDLE |
4.4204 USDT |
4.3576 USDT |
4.4123 USDT |
4.3914 USDT |
| 2025-05-25 |
4.3368 USDT |
852,270.6861 PENDLE |
4.4243 USDT |
4.2509 USDT |
4.3243 USDT |
4.3677 USDT |
| 2025-05-24 |
4.3333 USDT |
1,326,362.4782 PENDLE |
4.2553 USDT |
4.2436 USDT |
4.2959 USDT |
4.3876 USDT |
| 2025-05-23 |
4.5334 USDT |
2,259,345.5098 PENDLE |
4.6554 USDT |
4.2967 USDT |
4.4413 USDT |
4.4559 USDT |
| 2025-05-22 |
4.5769 USDT |
2,749,409.0029 PENDLE |
4.3664 USDT |
4.3575 USDT |
4.4496 USDT |
4.5244 USDT |
| 2025-05-21 |
4.3979 USDT |
3,607,344.0269 PENDLE |
4.3873 USDT |
4.2531 USDT |
4.3390 USDT |
4.4130 USDT |
| 2025-05-20 |
4.3628 USDT |
2,646,373.6017 PENDLE |
4.1415 USDT |
4.1375 USDT |
4.2304 USDT |
4.3077 USDT |
| 2025-05-19 |
3.9852 USDT |
1,974,990.1286 PENDLE |
4.1841 USDT |
3.8345 USDT |
3.9275 USDT |
3.9158 USDT |
| 2025-05-18 |
3.9719 USDT |
797,477.4164 PENDLE |
3.9077 USDT |
3.8808 USDT |
3.9276 USDT |
3.9993 USDT |
| 2025-05-17 |
3.9628 USDT |
1,402,163.4785 PENDLE |
4.0022 USDT |
3.8671 USDT |
3.9551 USDT |
4.0048 USDT |
| 2025-05-16 |
4.1905 USDT |
2,969,580.5764 PENDLE |
4.0912 USDT |
4.0376 USDT |
4.1247 USDT |
4.1251 USDT |
| 2025-05-15 |
3.9525 USDT |
2,492,639.4778 PENDLE |
4.2123 USDT |
3.7217 USDT |
3.8320 USDT |
3.7937 USDT |
| 2025-05-14 |
4.2085 USDT |
1,891,252.8056 PENDLE |
4.1915 USDT |
4.0728 USDT |
4.1312 USDT |
4.2792 USDT |
| 2025-05-13 |
3.8402 USDT |
2,230,698.0679 PENDLE |
3.8287 USDT |
3.6490 USDT |
3.7192 USDT |
4.1095 USDT |
| 2025-05-12 |
3.8634 USDT |
3,310,693.6827 PENDLE |
3.9020 USDT |
3.6289 USDT |
3.7503 USDT |
3.7593 USDT |
| 2025-05-11 |
3.8955 USDT |
2,770,506.6697 PENDLE |
4.0788 USDT |
3.7633 USDT |
3.8428 USDT |
3.8726 USDT |
| 2025-05-10 |
3.9462 USDT |
2,972,640.6414 PENDLE |
3.8544 USDT |
3.8104 USDT |
3.8535 USDT |
4.0927 USDT |
| 2025-05-09 |
3.6520 USDT |
435,483.1600 PENDLE |
3.6790 USDT |
3.6300 USDT |
3.6601 USDT |
3.6675 USDT |
| 2025-05-08 |
3.3505 USDT |
1,332,843.9738 PENDLE |
3.2242 USDT |
3.1788 USDT |
3.2341 USDT |
3.4865 USDT |
| 2025-05-07 |
3.2014 USDT |
1,667,738.7474 PENDLE |
3.2067 USDT |
3.1136 USDT |
3.1581 USDT |
3.1712 USDT |
| 2025-05-06 |
3.1571 USDT |
2,783,380.8285 PENDLE |
3.2318 USDT |
3.0804 USDT |
3.1284 USDT |
3.1901 USDT |
| 2025-05-05 |
3.2075 USDT |
2,485,313.8659 PENDLE |
3.2120 USDT |
3.1455 USDT |
3.1798 USDT |
3.2307 USDT |
| 2025-05-04 |
3.2503 USDT |
2,002,265.8662 PENDLE |
3.3312 USDT |
3.1688 USDT |
3.2013 USDT |
3.1960 USDT |
| 2025-05-03 |
3.4779 USDT |
1,397,631.6311 PENDLE |
3.6146 USDT |
3.3751 USDT |
3.4190 USDT |
3.4006 USDT |
| 2025-05-02 |
3.5931 USDT |
2,149,976.5303 PENDLE |
3.5120 USDT |
3.5120 USDT |
3.5623 USDT |
3.6020 USDT |
| 2025-05-01 |
3.5154 USDT |
2,700,529.8809 PENDLE |
3.4395 USDT |
3.4291 USDT |
3.4673 USDT |
3.5187 USDT |