Identifier on Huobi: pendleusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-05 |
3.3526 USDT |
251,767.2892 PENDLE |
3.3336 USDT |
3.3238 USDT |
3.3583 USDT |
3.3463 USDT |
| 2025-07-04 |
3.4305 USDT |
704,478.4552 PENDLE |
3.5241 USDT |
3.3361 USDT |
3.3727 USDT |
3.3692 USDT |
| 2025-07-03 |
3.5896 USDT |
1,252,941.8545 PENDLE |
3.5286 USDT |
3.5121 USDT |
3.5430 USDT |
3.5844 USDT |
| 2025-07-02 |
3.3589 USDT |
963,538.7422 PENDLE |
3.3077 USDT |
3.2666 USDT |
3.3122 USDT |
3.4210 USDT |
| 2025-07-01 |
3.4565 USDT |
634,815.9417 PENDLE |
3.4568 USDT |
3.4193 USDT |
3.4488 USDT |
3.4335 USDT |
| 2025-06-30 |
3.6223 USDT |
1,207,089.9106 PENDLE |
3.7136 USDT |
3.5164 USDT |
3.5462 USDT |
3.5345 USDT |
| 2025-06-29 |
3.5647 USDT |
548,545.1971 PENDLE |
3.5683 USDT |
3.5139 USDT |
3.5302 USDT |
3.5628 USDT |
| 2025-06-28 |
3.5064 USDT |
879,199.7948 PENDLE |
3.4446 USDT |
3.4315 USDT |
3.4536 USDT |
3.5486 USDT |
| 2025-06-27 |
3.3588 USDT |
382,541.9090 PENDLE |
3.3399 USDT |
3.2819 USDT |
3.3543 USDT |
3.3761 USDT |
| 2025-06-26 |
3.4325 USDT |
676,994.0418 PENDLE |
3.3585 USDT |
3.3523 USDT |
3.3815 USDT |
3.4259 USDT |
| 2025-06-25 |
3.5263 USDT |
763,017.3966 PENDLE |
3.5495 USDT |
3.4380 USDT |
3.4638 USDT |
3.4635 USDT |
| 2025-06-24 |
3.5698 USDT |
2,112,929.7104 PENDLE |
3.5904 USDT |
3.4887 USDT |
3.5319 USDT |
3.5095 USDT |
| 2025-06-23 |
3.3045 USDT |
2,354,036.4301 PENDLE |
3.2718 USDT |
3.2429 USDT |
3.2902 USDT |
3.3165 USDT |
| 2025-06-22 |
3.4693 USDT |
1,574,286.0012 PENDLE |
3.4983 USDT |
3.3919 USDT |
3.4157 USDT |
3.3961 USDT |
| 2025-06-21 |
3.6103 USDT |
1,767,946.7401 PENDLE |
3.6574 USDT |
3.4940 USDT |
3.5289 USDT |
3.5399 USDT |
| 2025-06-20 |
3.8887 USDT |
3,939.8636 PENDLE |
3.8861 USDT |
3.8861 USDT |
3.8920 USDT |
3.8869 USDT |
| 2025-06-19 |
3.7869 USDT |
2,499,081.0802 PENDLE |
3.7738 USDT |
3.6813 USDT |
3.7177 USDT |
3.9171 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 |