Identifier on Huobi: pendleusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
2.6777 USDT |
4,956,793.8915 PENDLE |
2.7386 USDT |
2.6092 USDT |
2.6458 USDT |
2.6140 USDT |
| 2025-12-03 |
2.6739 USDT |
4,147,951.4580 PENDLE |
2.6384 USDT |
2.6325 USDT |
2.6565 USDT |
2.6541 USDT |
| 2025-12-02 |
2.4891 USDT |
1,724,639.8114 PENDLE |
2.4703 USDT |
2.4447 USDT |
2.4776 USDT |
2.4620 USDT |
| 2025-12-01 |
2.5433 USDT |
1,123,852.9959 PENDLE |
2.6542 USDT |
2.4729 USDT |
2.5556 USDT |
2.5325 USDT |
| 2025-11-30 |
2.6418 USDT |
1,762,084.0899 PENDLE |
2.6694 USDT |
2.5964 USDT |
2.6103 USDT |
2.6025 USDT |
| 2025-11-29 |
2.7301 USDT |
3,229,331.7105 PENDLE |
2.7492 USDT |
2.6844 USDT |
2.7087 USDT |
2.7022 USDT |
| 2025-11-28 |
2.8023 USDT |
7,489,448.0350 PENDLE |
2.7458 USDT |
2.6983 USDT |
2.7421 USDT |
2.7795 USDT |
| 2025-11-27 |
2.7295 USDT |
9,642,084.3478 PENDLE |
2.7528 USDT |
2.6837 USDT |
2.7162 USDT |
2.7199 USDT |
| 2025-11-26 |
2.5515 USDT |
6,122,535.2806 PENDLE |
2.4712 USDT |
2.4389 USDT |
2.4683 USDT |
2.6878 USDT |
| 2025-11-25 |
2.4763 USDT |
4,137,946.1114 PENDLE |
2.4237 USDT |
2.4076 USDT |
2.4508 USDT |
2.4687 USDT |
| 2025-11-24 |
2.2306 USDT |
686,286.8957 PENDLE |
2.2311 USDT |
2.1871 USDT |
2.2203 USDT |
2.2021 USDT |
| 2025-11-23 |
2.1875 USDT |
250,238.6305 PENDLE |
2.1601 USDT |
2.1372 USDT |
2.1629 USDT |
2.2005 USDT |
| 2025-11-22 |
2.1611 USDT |
571,204.4241 PENDLE |
2.1445 USDT |
2.0976 USDT |
2.1240 USDT |
2.1810 USDT |
| 2025-11-21 |
2.1443 USDT |
48,560.5312 PENDLE |
2.1715 USDT |
2.0966 USDT |
2.1452 USDT |
2.1440 USDT |
| 2025-11-20 |
2.3545 USDT |
3,834,611.2797 PENDLE |
2.3893 USDT |
2.2274 USDT |
2.2962 USDT |
2.3144 USDT |
| 2025-11-19 |
2.3874 USDT |
3,474,794.9119 PENDLE |
2.4221 USDT |
2.2468 USDT |
2.2762 USDT |
2.2671 USDT |
| 2025-11-18 |
2.3409 USDT |
2,184,148.8062 PENDLE |
2.2775 USDT |
2.2689 USDT |
2.3435 USDT |
2.3454 USDT |
| 2025-11-17 |
2.4462 USDT |
2,249,690.8696 PENDLE |
2.4318 USDT |
2.3876 USDT |
2.4319 USDT |
2.4998 USDT |
| 2025-11-16 |
2.3474 USDT |
2,967,413.5708 PENDLE |
2.3308 USDT |
2.2438 USDT |
2.3295 USDT |
2.3881 USDT |
| 2025-11-15 |
2.1970 USDT |
862,357.0211 PENDLE |
2.1299 USDT |
2.1109 USDT |
2.1733 USDT |
2.1908 USDT |
| 2025-11-14 |
2.3222 USDT |
5,686,137.4682 PENDLE |
2.4694 USDT |
2.0881 USDT |
2.1368 USDT |
2.1138 USDT |
| 2025-11-12 |
2.6983 USDT |
4,945,120.3443 PENDLE |
2.6728 USDT |
2.5675 USDT |
2.6028 USDT |
2.5829 USDT |
| 2025-11-11 |
2.8353 USDT |
6,571,975.3475 PENDLE |
2.9183 USDT |
2.7440 USDT |
2.7774 USDT |
2.7726 USDT |
| 2025-11-10 |
2.8591 USDT |
3,297,143.4152 PENDLE |
2.8002 USDT |
2.7746 USDT |
2.8602 USDT |
2.8752 USDT |
| 2025-11-09 |
2.7246 USDT |
350,187.2146 PENDLE |
2.7707 USDT |
2.6687 USDT |
2.6814 USDT |
2.6741 USDT |
| 2025-11-08 |
2.7814 USDT |
69,750.7200 PENDLE |
2.7750 USDT |
2.7733 USDT |
2.7917 USDT |
2.7882 USDT |
| 2025-11-07 |
2.7055 USDT |
9,512,026.3765 PENDLE |
2.5983 USDT |
2.5024 USDT |
2.5659 USDT |
2.7750 USDT |
| 2025-11-06 |
2.6976 USDT |
1,258,920.1220 PENDLE |
2.7282 USDT |
2.6599 USDT |
2.6895 USDT |
2.6790 USDT |
| 2025-11-05 |
2.6620 USDT |
7,109,045.9357 PENDLE |
2.6310 USDT |
2.5015 USDT |
2.6031 USDT |
2.7282 USDT |
| 2025-11-03 |
2.7815 USDT |
11,754.5319 PENDLE |
3.0467 USDT |
2.5947 USDT |
2.7398 USDT |
2.7370 USDT |
| 2025-11-02 |
3.1046 USDT |
99,487.4655 PENDLE |
3.1248 USDT |
3.0384 USDT |
3.0625 USDT |
3.0528 USDT |
| 2025-11-01 |
3.1349 USDT |
104,404.3403 PENDLE |
3.0589 USDT |
3.0559 USDT |
3.0738 USDT |
3.1749 USDT |
| 2025-10-31 |
3.1093 USDT |
122,273.5968 PENDLE |
3.0437 USDT |
3.0437 USDT |
3.0879 USDT |
3.1043 USDT |
| 2025-10-30 |
3.2721 USDT |
2,032,822.0295 PENDLE |
3.2846 USDT |
3.1948 USDT |
3.2084 USDT |
3.2007 USDT |
| 2025-10-29 |
3.2496 USDT |
801,141.4387 PENDLE |
3.2229 USDT |
3.2114 USDT |
3.2378 USDT |
3.2356 USDT |
| 2025-10-28 |
3.2857 USDT |
590,633.5234 PENDLE |
3.2799 USDT |
3.2384 USDT |
3.2917 USDT |
3.2832 USDT |
| 2025-10-27 |
3.5325 USDT |
1,192,917.1542 PENDLE |
3.4494 USDT |
3.4455 USDT |
3.5524 USDT |
3.5486 USDT |
| 2025-10-26 |
3.3515 USDT |
2,713,074.3214 PENDLE |
3.1879 USDT |
3.1545 USDT |
3.1756 USDT |
3.4497 USDT |
| 2025-10-25 |
3.1834 USDT |
604,741.2877 PENDLE |
3.2214 USDT |
3.1505 USDT |
3.1693 USDT |
3.1784 USDT |
| 2025-10-24 |
3.1399 USDT |
731,061.6472 PENDLE |
3.0986 USDT |
3.0662 USDT |
3.1004 USDT |
3.1101 USDT |
| 2025-10-23 |
3.1562 USDT |
403,203.1077 PENDLE |
3.0241 USDT |
3.0241 USDT |
3.0356 USDT |
3.2099 USDT |
| 2025-10-22 |
3.1222 USDT |
260,043.5943 PENDLE |
3.1217 USDT |
3.0695 USDT |
3.1019 USDT |
3.0936 USDT |
| 2025-10-21 |
3.1922 USDT |
18,680.4648 PENDLE |
3.1907 USDT |
3.1835 USDT |
3.2049 USDT |
3.1952 USDT |
| 2025-10-20 |
3.2396 USDT |
2,326,678.6645 PENDLE |
3.2050 USDT |
3.1244 USDT |
3.1794 USDT |
3.1931 USDT |
| 2025-10-19 |
3.2549 USDT |
1,865,172.7909 PENDLE |
3.2360 USDT |
3.1710 USDT |
3.2190 USDT |
3.2038 USDT |
| 2025-10-18 |
3.2051 USDT |
895,426.6546 PENDLE |
3.1457 USDT |
3.1359 USDT |
3.1601 USDT |
3.1728 USDT |
| 2025-10-17 |
3.2076 USDT |
620,268.0203 PENDLE |
3.2279 USDT |
2.9299 USDT |
2.9981 USDT |
3.1118 USDT |
| 2025-10-16 |
3.3274 USDT |
8,693,743.0956 PENDLE |
3.2761 USDT |
3.1517 USDT |
3.2119 USDT |
3.2048 USDT |
| 2025-10-15 |
3.5228 USDT |
12,348,543.7362 PENDLE |
3.6010 USDT |
3.3719 USDT |
3.4214 USDT |
3.4038 USDT |
| 2025-10-14 |
3.6206 USDT |
16,712,877.9697 PENDLE |
3.8752 USDT |
3.4196 USDT |
3.5140 USDT |
3.6971 USDT |