Identifier on Huobi: pendleusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
4.7061 USDT |
1,196,649.7141 PENDLE |
4.5386 USDT |
4.4976 USDT |
4.5639 USDT |
5.0377 USDT |
| 2024-05-02 |
4.3462 USDT |
1,767,001.8995 PENDLE |
4.3015 USDT |
4.1466 USDT |
4.2185 USDT |
4.5600 USDT |
| 2024-05-01 |
4.1901 USDT |
1,246,504.8117 PENDLE |
4.2277 USDT |
4.0320 USDT |
4.1487 USDT |
4.1487 USDT |
| 2024-04-30 |
4.4630 USDT |
1,257,442.4846 PENDLE |
4.8589 USDT |
4.1170 USDT |
4.1686 USDT |
4.1584 USDT |
| 2024-04-29 |
5.1989 USDT |
1,195,023.3193 PENDLE |
5.4569 USDT |
4.5368 USDT |
4.9802 USDT |
4.9550 USDT |
| 2024-04-28 |
5.6064 USDT |
1,091,475.0328 PENDLE |
5.4737 USDT |
5.4542 USDT |
5.5638 USDT |
5.6284 USDT |
| 2024-04-27 |
5.4059 USDT |
863,612.0013 PENDLE |
5.3831 USDT |
5.2723 USDT |
5.3798 USDT |
5.3316 USDT |
| 2024-04-26 |
5.6783 USDT |
1,160,187.9450 PENDLE |
5.9127 USDT |
5.3554 USDT |
5.4444 USDT |
5.4077 USDT |
| 2024-04-25 |
6.0429 USDT |
1,270,213.1160 PENDLE |
6.2861 USDT |
5.8846 USDT |
5.9687 USDT |
5.9483 USDT |
| 2024-04-24 |
6.3399 USDT |
749,108.7884 PENDLE |
6.4957 USDT |
6.1423 USDT |
6.1851 USDT |
6.1491 USDT |
| 2024-04-23 |
6.5950 USDT |
871,565.4478 PENDLE |
6.6558 USDT |
6.3579 USDT |
6.4391 USDT |
6.6169 USDT |
| 2024-04-22 |
6.2579 USDT |
1,046,289.2103 PENDLE |
5.8938 USDT |
5.8168 USDT |
5.8865 USDT |
6.5209 USDT |
| 2024-04-21 |
6.1444 USDT |
624,463.6996 PENDLE |
6.2944 USDT |
5.9145 USDT |
5.9835 USDT |
5.9392 USDT |
| 2024-04-20 |
5.8419 USDT |
972,811.9473 PENDLE |
5.7170 USDT |
5.6567 USDT |
5.7561 USDT |
6.0501 USDT |
| 2024-04-19 |
5.8395 USDT |
1,470,361.9221 PENDLE |
5.9567 USDT |
5.4904 USDT |
5.6563 USDT |
5.7919 USDT |
| 2024-04-18 |
6.0327 USDT |
1,407,931.3798 PENDLE |
6.0231 USDT |
5.8485 USDT |
5.9581 USDT |
5.9430 USDT |
| 2024-04-17 |
6.0819 USDT |
874,349.4687 PENDLE |
5.9580 USDT |
5.8769 USDT |
6.0370 USDT |
5.9249 USDT |
| 2024-04-16 |
6.1965 USDT |
1,073,700.7218 PENDLE |
6.5005 USDT |
5.7505 USDT |
5.9336 USDT |
5.9623 USDT |
| 2024-04-15 |
6.7724 USDT |
1,010,701.7203 PENDLE |
6.8251 USDT |
6.5267 USDT |
6.6964 USDT |
6.5834 USDT |
| 2024-04-14 |
5.8153 USDT |
1,938,382.9384 PENDLE |
5.8899 USDT |
5.3576 USDT |
5.5796 USDT |
6.6926 USDT |
| 2024-04-13 |
6.1885 USDT |
1,311,833.8994 PENDLE |
6.0242 USDT |
5.7939 USDT |
5.9832 USDT |
5.8736 USDT |
| 2024-04-12 |
6.5936 USDT |
973,475.9142 PENDLE |
6.7312 USDT |
5.4248 USDT |
6.1210 USDT |
6.0960 USDT |
| 2024-04-11 |
7.1542 USDT |
1,001,709.7524 PENDLE |
7.0016 USDT |
6.7318 USDT |
6.8252 USDT |
6.7685 USDT |
| 2024-04-10 |
6.5763 USDT |
1,044,906.4413 PENDLE |
6.5362 USDT |
6.1886 USDT |
6.2889 USDT |
6.7774 USDT |
| 2024-04-09 |
6.4501 USDT |
1,247,717.4955 PENDLE |
6.4650 USDT |
6.0894 USDT |
6.2304 USDT |
6.5900 USDT |
| 2024-04-08 |
6.7108 USDT |
685,080.4562 PENDLE |
6.7427 USDT |
6.4103 USDT |
6.5284 USDT |
6.4992 USDT |
| 2024-04-07 |
6.5960 USDT |
740,236.7580 PENDLE |
6.4571 USDT |
6.3938 USDT |
6.4802 USDT |
6.5008 USDT |
| 2024-04-06 |
6.7241 USDT |
933,339.2169 PENDLE |
5.9598 USDT |
5.9598 USDT |
6.1323 USDT |
6.5786 USDT |
| 2024-04-05 |
6.0666 USDT |
841,311.7744 PENDLE |
6.2659 USDT |
5.5639 USDT |
5.8068 USDT |
5.7234 USDT |
| 2024-04-04 |
5.1011 USDT |
1,070,723.4733 PENDLE |
4.8654 USDT |
4.7995 USDT |
4.9168 USDT |
5.8859 USDT |
| 2024-04-03 |
4.9834 USDT |
1,384,426.6496 PENDLE |
5.2406 USDT |
4.6435 USDT |
4.6933 USDT |
4.6812 USDT |
| 2024-04-02 |
5.1287 USDT |
1,083,784.9978 PENDLE |
5.3359 USDT |
4.7131 USDT |
4.9040 USDT |
5.1034 USDT |
| 2024-04-01 |
5.4398 USDT |
1,062,727.5098 PENDLE |
5.5093 USDT |
5.1509 USDT |
5.2725 USDT |
5.2692 USDT |
| 2024-03-31 |
5.0252 USDT |
1,216,066.6510 PENDLE |
4.5634 USDT |
4.5139 USDT |
4.6914 USDT |
5.3542 USDT |
| 2024-03-30 |
4.5341 USDT |
1,063,094.0598 PENDLE |
4.4035 USDT |
4.3771 USDT |
4.4341 USDT |
4.4854 USDT |
| 2024-03-29 |
4.3044 USDT |
1,443,796.6807 PENDLE |
4.1448 USDT |
4.1248 USDT |
4.1739 USDT |
4.5354 USDT |
| 2024-03-28 |
4.1566 USDT |
1,346,371.5617 PENDLE |
4.1677 USDT |
3.9867 USDT |
4.0798 USDT |
4.0711 USDT |
| 2024-03-27 |
4.0945 USDT |
1,835,632.2359 PENDLE |
4.0354 USDT |
3.8553 USDT |
3.9497 USDT |
4.1451 USDT |
| 2024-03-26 |
3.9519 USDT |
1,495,246.2356 PENDLE |
4.0041 USDT |
3.8520 USDT |
3.9026 USDT |
4.2706 USDT |
| 2024-03-25 |
3.8652 USDT |
1,663,755.8409 PENDLE |
3.5609 USDT |
3.5082 USDT |
3.5622 USDT |
3.9570 USDT |
| 2024-03-24 |
3.5270 USDT |
1,774,423.3261 PENDLE |
3.4632 USDT |
3.4145 USDT |
3.4856 USDT |
3.5277 USDT |
| 2024-03-23 |
3.4706 USDT |
1,891,428.9888 PENDLE |
3.0835 USDT |
3.0199 USDT |
3.0875 USDT |
3.5806 USDT |
| 2024-03-22 |
3.0950 USDT |
1,752,157.8809 PENDLE |
3.0633 USDT |
2.8950 USDT |
2.9698 USDT |
2.9343 USDT |
| 2024-03-21 |
2.8179 USDT |
2,676,571.5463 PENDLE |
2.7611 USDT |
2.6931 USDT |
2.7578 USDT |
3.1337 USDT |
| 2024-03-20 |
2.5257 USDT |
3,232,719.6103 PENDLE |
2.4099 USDT |
2.3162 USDT |
2.4037 USDT |
2.6883 USDT |
| 2024-03-19 |
2.4655 USDT |
4,228,471.7266 PENDLE |
2.5890 USDT |
2.3064 USDT |
2.4316 USDT |
2.5029 USDT |
| 2024-03-18 |
2.7023 USDT |
2,196,062.9536 PENDLE |
2.7932 USDT |
2.5450 USDT |
2.5816 USDT |
2.5656 USDT |
| 2024-03-17 |
2.6235 USDT |
3,295,759.2286 PENDLE |
2.5182 USDT |
2.4191 USDT |
2.5063 USDT |
2.7843 USDT |
| 2024-03-16 |
2.7634 USDT |
2,474,003.0422 PENDLE |
2.7366 USDT |
2.6374 USDT |
2.6943 USDT |
2.6912 USDT |
| 2024-03-15 |
2.6936 USDT |
4,175,565.0230 PENDLE |
2.8712 USDT |
2.5138 USDT |
2.6464 USDT |
2.6386 USDT |