Identifier on Huobi: pendleusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-24 |
6.0204 USDT |
623,322.8390 PENDLE |
6.0954 USDT |
5.8848 USDT |
5.9373 USDT |
5.8873 USDT |
| 2025-08-23 |
5.8693 USDT |
1,369,446.3899 PENDLE |
5.8795 USDT |
5.7656 USDT |
5.8379 USDT |
5.9161 USDT |
| 2025-08-22 |
5.5611 USDT |
1,305,382.4547 PENDLE |
5.4268 USDT |
5.4046 USDT |
5.4595 USDT |
5.5350 USDT |
| 2025-08-21 |
5.4025 USDT |
401,062.0760 PENDLE |
5.4948 USDT |
5.3283 USDT |
5.4014 USDT |
5.4260 USDT |
| 2025-08-20 |
5.1743 USDT |
585,407.4877 PENDLE |
5.0961 USDT |
5.0619 USDT |
5.1372 USDT |
5.2342 USDT |
| 2025-08-19 |
5.2860 USDT |
718,545.4395 PENDLE |
5.3432 USDT |
5.2020 USDT |
5.2604 USDT |
5.3461 USDT |
| 2025-08-18 |
5.3811 USDT |
1,770,844.0202 PENDLE |
5.5499 USDT |
5.2417 USDT |
5.3313 USDT |
5.4174 USDT |
| 2025-08-17 |
5.6168 USDT |
1,322,323.9258 PENDLE |
5.4433 USDT |
5.4136 USDT |
5.4545 USDT |
5.6570 USDT |
| 2025-08-16 |
5.3603 USDT |
935,475.0666 PENDLE |
5.2889 USDT |
5.2635 USDT |
5.3484 USDT |
5.4236 USDT |
| 2025-08-15 |
5.4297 USDT |
2,672,097.2756 PENDLE |
5.4357 USDT |
5.2175 USDT |
5.2985 USDT |
5.3287 USDT |
| 2025-08-14 |
5.4798 USDT |
1,151,348.8359 PENDLE |
5.6474 USDT |
5.2453 USDT |
5.2901 USDT |
5.2819 USDT |
| 2025-08-13 |
5.5419 USDT |
1,175,794.3428 PENDLE |
5.7303 USDT |
5.4092 USDT |
5.4887 USDT |
5.4895 USDT |
| 2025-08-12 |
5.4389 USDT |
1,255,401.0680 PENDLE |
5.4307 USDT |
5.2933 USDT |
5.3676 USDT |
5.3676 USDT |
| 2025-08-11 |
5.5189 USDT |
3,188,193.3249 PENDLE |
5.4575 USDT |
5.2489 USDT |
5.3132 USDT |
5.5354 USDT |
| 2025-08-10 |
5.4949 USDT |
2,223,597.7773 PENDLE |
5.6705 USDT |
5.3721 USDT |
5.4149 USDT |
5.5214 USDT |
| 2025-08-09 |
5.4899 USDT |
3,029,556.7307 PENDLE |
5.4321 USDT |
5.2962 USDT |
5.4168 USDT |
5.6440 USDT |
| 2025-08-08 |
5.2312 USDT |
5,580,781.4976 PENDLE |
5.0184 USDT |
4.9218 USDT |
5.1010 USDT |
5.3885 USDT |
| 2025-08-07 |
4.3242 USDT |
3,478,556.6514 PENDLE |
4.0081 USDT |
3.9833 USDT |
4.0170 USDT |
4.6424 USDT |
| 2025-08-06 |
3.9274 USDT |
2,450,476.4532 PENDLE |
3.8726 USDT |
3.7595 USDT |
3.8171 USDT |
4.0087 USDT |
| 2025-08-05 |
3.9021 USDT |
1,809,820.8500 PENDLE |
4.0576 USDT |
3.7849 USDT |
3.8439 USDT |
3.8298 USDT |
| 2025-08-04 |
4.0526 USDT |
1,850,150.0961 PENDLE |
3.9798 USDT |
3.9655 USDT |
3.9948 USDT |
4.0523 USDT |
| 2025-08-03 |
3.8683 USDT |
1,398,191.1480 PENDLE |
3.7361 USDT |
3.6995 USDT |
3.7764 USDT |
3.9649 USDT |
| 2025-08-02 |
3.8539 USDT |
1,899,119.9488 PENDLE |
3.9158 USDT |
3.6674 USDT |
3.7465 USDT |
3.7349 USDT |
| 2025-08-01 |
3.9646 USDT |
2,516,036.0398 PENDLE |
4.0377 USDT |
3.8524 USDT |
3.9327 USDT |
4.0044 USDT |
| 2025-07-31 |
4.4505 USDT |
1,932,704.0918 PENDLE |
4.3254 USDT |
4.3067 USDT |
4.4023 USDT |
4.3440 USDT |
| 2025-07-30 |
4.3526 USDT |
2,320,942.0472 PENDLE |
4.3684 USDT |
4.1474 USDT |
4.3129 USDT |
4.3863 USDT |
| 2025-07-29 |
4.4180 USDT |
1,592,705.0348 PENDLE |
4.5250 USDT |
4.2085 USDT |
4.2547 USDT |
4.2332 USDT |
| 2025-07-28 |
4.5207 USDT |
3,032,622.8633 PENDLE |
4.4333 USDT |
4.2996 USDT |
4.3986 USDT |
4.3952 USDT |
| 2025-07-27 |
4.4386 USDT |
3,059,322.0407 PENDLE |
4.4558 USDT |
4.3546 USDT |
4.3764 USDT |
4.4883 USDT |
| 2025-07-26 |
4.4626 USDT |
2,742,503.3697 PENDLE |
4.4834 USDT |
4.3780 USDT |
4.4041 USDT |
4.4419 USDT |
| 2025-07-25 |
4.4049 USDT |
4,081,329.2129 PENDLE |
4.2722 USDT |
4.1208 USDT |
4.2129 USDT |
4.4368 USDT |
| 2025-07-24 |
4.3645 USDT |
3,629,380.2952 PENDLE |
4.3857 USDT |
4.1418 USDT |
4.2838 USDT |
4.4035 USDT |
| 2025-07-23 |
4.6216 USDT |
4,277,043.5984 PENDLE |
4.8659 USDT |
4.3424 USDT |
4.4310 USDT |
4.4299 USDT |
| 2025-07-22 |
4.5716 USDT |
5,644,181.8403 PENDLE |
4.5922 USDT |
4.3180 USDT |
4.3875 USDT |
4.7908 USDT |
| 2025-07-21 |
4.6987 USDT |
2,838,118.9896 PENDLE |
4.6151 USDT |
4.5076 USDT |
4.5805 USDT |
4.6775 USDT |
| 2025-07-20 |
4.6752 USDT |
2,558,362.4890 PENDLE |
4.4721 USDT |
4.4551 USDT |
4.5031 USDT |
4.8184 USDT |
| 2025-07-19 |
4.4731 USDT |
2,007,228.0011 PENDLE |
4.4739 USDT |
4.3533 USDT |
4.4181 USDT |
4.4543 USDT |
| 2025-07-18 |
4.3962 USDT |
2,469,160.9372 PENDLE |
4.1714 USDT |
4.1354 USDT |
4.2377 USDT |
4.5179 USDT |
| 2025-07-17 |
4.1909 USDT |
1,576,061.3693 PENDLE |
4.2096 USDT |
4.0563 USDT |
4.1265 USDT |
4.2916 USDT |
| 2025-07-16 |
4.0812 USDT |
1,798,729.7277 PENDLE |
4.0663 USDT |
3.9860 USDT |
4.0290 USDT |
4.1125 USDT |
| 2025-07-15 |
3.9242 USDT |
2,371,604.6676 PENDLE |
4.0408 USDT |
3.8104 USDT |
3.8774 USDT |
3.9707 USDT |
| 2025-07-14 |
4.0807 USDT |
2,013,695.5328 PENDLE |
3.9234 USDT |
3.9125 USDT |
3.9642 USDT |
4.0481 USDT |
| 2025-07-13 |
3.9206 USDT |
690,475.0306 PENDLE |
3.8496 USDT |
3.8339 USDT |
3.8765 USDT |
3.9610 USDT |
| 2025-07-12 |
3.9148 USDT |
102,181.5655 PENDLE |
3.9461 USDT |
3.8914 USDT |
3.9515 USDT |
3.9515 USDT |
| 2025-07-11 |
4.0192 USDT |
1,087,214.2458 PENDLE |
4.0478 USDT |
3.9370 USDT |
4.0170 USDT |
4.0141 USDT |
| 2025-07-10 |
3.7124 USDT |
631,931.0188 PENDLE |
3.7119 USDT |
3.6675 USDT |
3.7084 USDT |
3.7220 USDT |
| 2025-07-09 |
3.4486 USDT |
610,190.3401 PENDLE |
3.4513 USDT |
3.4001 USDT |
3.4277 USDT |
3.4381 USDT |
| 2025-07-08 |
3.3773 USDT |
649,551.1072 PENDLE |
3.3978 USDT |
3.3444 USDT |
3.3598 USDT |
3.3982 USDT |
| 2025-07-07 |
3.4008 USDT |
1,048,362.3985 PENDLE |
3.4232 USDT |
3.3311 USDT |
3.3645 USDT |
3.3588 USDT |
| 2025-07-06 |
3.3545 USDT |
860,332.4147 PENDLE |
3.3457 USDT |
3.2888 USDT |
3.3094 USDT |
3.4520 USDT |