Identifier on Huobi: pendleusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-13 |
3.8187 USDT |
4,565,435.9588 PENDLE |
3.8745 USDT |
3.7147 USDT |
3.7690 USDT |
3.7449 USDT |
| 2025-10-12 |
3.3722 USDT |
2,155,779.3822 PENDLE |
3.3543 USDT |
3.2734 USDT |
3.3443 USDT |
3.3236 USDT |
| 2025-10-11 |
3.5836 USDT |
6,424,275.7760 PENDLE |
3.5917 USDT |
3.4352 USDT |
3.5679 USDT |
3.5677 USDT |
| 2025-10-10 |
4.3317 USDT |
13,591,570.9837 PENDLE |
4.5405 USDT |
1.8219 USDT |
3.9700 USDT |
3.3077 USDT |
| 2025-10-09 |
4.5167 USDT |
1,248,759.3739 PENDLE |
4.4851 USDT |
4.4713 USDT |
4.5094 USDT |
4.5405 USDT |
| 2025-10-08 |
4.7589 USDT |
9,203,101.9624 PENDLE |
4.8031 USDT |
4.6644 USDT |
4.7205 USDT |
4.7797 USDT |
| 2025-10-07 |
4.9948 USDT |
8,245,385.6843 PENDLE |
5.0165 USDT |
4.8016 USDT |
4.8535 USDT |
4.9020 USDT |
| 2025-10-06 |
4.8681 USDT |
6,741,009.9989 PENDLE |
4.6938 USDT |
4.6675 USDT |
4.7271 USDT |
5.0273 USDT |
| 2025-10-05 |
4.7955 USDT |
5,016,454.8084 PENDLE |
4.7644 USDT |
4.6554 USDT |
4.6859 USDT |
4.6776 USDT |
| 2025-10-04 |
4.8159 USDT |
1,271,182.3629 PENDLE |
4.8732 USDT |
4.7795 USDT |
4.8111 USDT |
4.8242 USDT |
| 2025-10-03 |
4.9690 USDT |
1,101,906.9901 PENDLE |
5.0150 USDT |
4.9336 USDT |
4.9913 USDT |
5.0110 USDT |
| 2025-10-02 |
4.9029 USDT |
2,148,517.9094 PENDLE |
4.8345 USDT |
4.8104 USDT |
4.8635 USDT |
4.9372 USDT |
| 2025-10-01 |
4.4210 USDT |
2,185,399.6805 PENDLE |
4.4740 USDT |
4.3620 USDT |
4.4231 USDT |
4.4392 USDT |
| 2025-09-30 |
4.5475 USDT |
7,904,915.1538 PENDLE |
4.6788 USDT |
4.1408 USDT |
4.4807 USDT |
4.4713 USDT |
| 2025-09-29 |
4.7206 USDT |
7,580,381.9226 PENDLE |
4.8256 USDT |
4.6284 USDT |
4.6900 USDT |
4.7402 USDT |
| 2025-09-28 |
4.5917 USDT |
2,316,544.2434 PENDLE |
4.6102 USDT |
4.5120 USDT |
4.5452 USDT |
4.6838 USDT |
| 2025-09-27 |
4.6446 USDT |
2,471,444.4811 PENDLE |
4.6648 USDT |
4.5686 USDT |
4.5958 USDT |
4.5958 USDT |
| 2025-09-26 |
4.5786 USDT |
5,431,930.4081 PENDLE |
4.4290 USDT |
4.4095 USDT |
4.5253 USDT |
4.6612 USDT |
| 2025-09-25 |
4.6396 USDT |
5,150,559.6404 PENDLE |
4.7391 USDT |
4.4936 USDT |
4.5837 USDT |
4.5032 USDT |
| 2025-09-24 |
4.7380 USDT |
2,602,875.7884 PENDLE |
4.7062 USDT |
4.5893 USDT |
4.6952 USDT |
4.8281 USDT |
| 2025-09-23 |
4.8383 USDT |
2,807,444.0561 PENDLE |
4.8841 USDT |
4.6987 USDT |
4.7790 USDT |
4.8823 USDT |
| 2025-09-22 |
4.7342 USDT |
3,681,244.8812 PENDLE |
5.0087 USDT |
4.4786 USDT |
4.6964 USDT |
4.7040 USDT |
| 2025-09-21 |
5.0582 USDT |
1,267,359.1094 PENDLE |
5.0781 USDT |
4.9957 USDT |
5.0425 USDT |
5.0478 USDT |
| 2025-09-20 |
5.1299 USDT |
1,875,592.6845 PENDLE |
5.1485 USDT |
5.0340 USDT |
5.0757 USDT |
5.0738 USDT |
| 2025-09-19 |
5.1778 USDT |
2,131,354.3325 PENDLE |
5.2700 USDT |
5.0051 USDT |
5.0544 USDT |
5.0577 USDT |
| 2025-09-18 |
5.1583 USDT |
1,764,952.1280 PENDLE |
5.1955 USDT |
5.0766 USDT |
5.0901 USDT |
5.0812 USDT |
| 2025-09-17 |
4.9951 USDT |
1,006,722.4310 PENDLE |
4.9727 USDT |
4.9304 USDT |
4.9831 USDT |
4.9989 USDT |
| 2025-09-16 |
4.9213 USDT |
328,834.5137 PENDLE |
4.9367 USDT |
4.8470 USDT |
4.8880 USDT |
4.9289 USDT |
| 2025-09-15 |
4.9680 USDT |
631,909.0174 PENDLE |
5.0535 USDT |
4.8518 USDT |
4.9201 USDT |
4.9086 USDT |
| 2025-09-14 |
5.0736 USDT |
575,738.7869 PENDLE |
5.1839 USDT |
4.9246 USDT |
4.9775 USDT |
4.9553 USDT |
| 2025-09-13 |
5.2523 USDT |
405,270.0901 PENDLE |
5.2574 USDT |
5.1964 USDT |
5.2216 USDT |
5.2502 USDT |
| 2025-09-12 |
5.2239 USDT |
773,021.5221 PENDLE |
5.3459 USDT |
5.1248 USDT |
5.1700 USDT |
5.1519 USDT |
| 2025-09-11 |
4.9896 USDT |
2,314,196.5617 PENDLE |
4.7992 USDT |
4.7726 USDT |
4.8025 USDT |
4.9571 USDT |
| 2025-09-10 |
4.7221 USDT |
830,169.2735 PENDLE |
4.7313 USDT |
4.6779 USDT |
4.7082 USDT |
4.7885 USDT |
| 2025-09-09 |
4.8591 USDT |
1,801,208.9788 PENDLE |
4.8359 USDT |
4.7030 USDT |
4.7843 USDT |
4.7087 USDT |
| 2025-09-08 |
4.7768 USDT |
937,508.7794 PENDLE |
4.6343 USDT |
4.6256 USDT |
4.6626 USDT |
4.8754 USDT |
| 2025-09-07 |
4.6370 USDT |
284,608.9167 PENDLE |
4.5987 USDT |
4.5913 USDT |
4.6213 USDT |
4.6677 USDT |
| 2025-09-06 |
4.6735 USDT |
1,072,302.6505 PENDLE |
4.7252 USDT |
4.5869 USDT |
4.6031 USDT |
4.5993 USDT |
| 2025-09-05 |
4.6534 USDT |
2,110,760.4397 PENDLE |
4.4920 USDT |
4.4638 USDT |
4.4978 USDT |
4.7294 USDT |