Identifier on Huobi: pendleusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-27 |
4.4145 USDT |
2,270,470.2707 PENDLE |
4.3302 USDT |
4.2525 USDT |
4.3292 USDT |
4.4573 USDT |
| 2025-05-26 |
4.4351 USDT |
2,971,959.2753 PENDLE |
4.4204 USDT |
4.3576 USDT |
4.4123 USDT |
4.3914 USDT |
| 2025-05-25 |
4.3368 USDT |
852,270.6861 PENDLE |
4.4243 USDT |
4.2509 USDT |
4.3243 USDT |
4.3677 USDT |
| 2025-05-24 |
4.3333 USDT |
1,326,362.4782 PENDLE |
4.2553 USDT |
4.2436 USDT |
4.2959 USDT |
4.3876 USDT |
| 2025-05-23 |
4.5334 USDT |
2,259,345.5098 PENDLE |
4.6554 USDT |
4.2967 USDT |
4.4413 USDT |
4.4559 USDT |
| 2025-05-22 |
4.5769 USDT |
2,749,409.0029 PENDLE |
4.3664 USDT |
4.3575 USDT |
4.4496 USDT |
4.5244 USDT |
| 2025-05-21 |
4.3979 USDT |
3,607,344.0269 PENDLE |
4.3873 USDT |
4.2531 USDT |
4.3390 USDT |
4.4130 USDT |
| 2025-05-20 |
4.3628 USDT |
2,646,373.6017 PENDLE |
4.1415 USDT |
4.1375 USDT |
4.2304 USDT |
4.3077 USDT |
| 2025-05-19 |
3.9852 USDT |
1,974,990.1286 PENDLE |
4.1841 USDT |
3.8345 USDT |
3.9275 USDT |
3.9158 USDT |
| 2025-05-18 |
3.9719 USDT |
797,477.4164 PENDLE |
3.9077 USDT |
3.8808 USDT |
3.9276 USDT |
3.9993 USDT |
| 2025-05-17 |
3.9628 USDT |
1,402,163.4785 PENDLE |
4.0022 USDT |
3.8671 USDT |
3.9551 USDT |
4.0048 USDT |
| 2025-05-16 |
4.1905 USDT |
2,969,580.5764 PENDLE |
4.0912 USDT |
4.0376 USDT |
4.1247 USDT |
4.1251 USDT |
| 2025-05-15 |
3.9525 USDT |
2,492,639.4778 PENDLE |
4.2123 USDT |
3.7217 USDT |
3.8320 USDT |
3.7937 USDT |
| 2025-05-14 |
4.2085 USDT |
1,891,252.8056 PENDLE |
4.1915 USDT |
4.0728 USDT |
4.1312 USDT |
4.2792 USDT |
| 2025-05-13 |
3.8402 USDT |
2,230,698.0679 PENDLE |
3.8287 USDT |
3.6490 USDT |
3.7192 USDT |
4.1095 USDT |
| 2025-05-12 |
3.8634 USDT |
3,310,693.6827 PENDLE |
3.9020 USDT |
3.6289 USDT |
3.7503 USDT |
3.7593 USDT |
| 2025-05-11 |
3.8955 USDT |
2,770,506.6697 PENDLE |
4.0788 USDT |
3.7633 USDT |
3.8428 USDT |
3.8726 USDT |
| 2025-05-10 |
3.9462 USDT |
2,972,640.6414 PENDLE |
3.8544 USDT |
3.8104 USDT |
3.8535 USDT |
4.0927 USDT |
| 2025-05-09 |
3.6520 USDT |
435,483.1600 PENDLE |
3.6790 USDT |
3.6300 USDT |
3.6601 USDT |
3.6675 USDT |
| 2025-05-08 |
3.3505 USDT |
1,332,843.9738 PENDLE |
3.2242 USDT |
3.1788 USDT |
3.2341 USDT |
3.4865 USDT |
| 2025-05-07 |
3.2014 USDT |
1,667,738.7474 PENDLE |
3.2067 USDT |
3.1136 USDT |
3.1581 USDT |
3.1712 USDT |
| 2025-05-06 |
3.1571 USDT |
2,783,380.8285 PENDLE |
3.2318 USDT |
3.0804 USDT |
3.1284 USDT |
3.1901 USDT |
| 2025-05-05 |
3.2075 USDT |
2,485,313.8659 PENDLE |
3.2120 USDT |
3.1455 USDT |
3.1798 USDT |
3.2307 USDT |
| 2025-05-04 |
3.2503 USDT |
2,002,265.8662 PENDLE |
3.3312 USDT |
3.1688 USDT |
3.2013 USDT |
3.1960 USDT |
| 2025-05-03 |
3.4779 USDT |
1,397,631.6311 PENDLE |
3.6146 USDT |
3.3751 USDT |
3.4190 USDT |
3.4006 USDT |
| 2025-05-02 |
3.5931 USDT |
2,149,976.5303 PENDLE |
3.5120 USDT |
3.5120 USDT |
3.5623 USDT |
3.6020 USDT |
| 2025-05-01 |
3.5154 USDT |
2,700,529.8809 PENDLE |
3.4395 USDT |
3.4291 USDT |
3.4673 USDT |
3.5187 USDT |
| 2025-04-30 |
3.3521 USDT |
339,919.0758 PENDLE |
3.3238 USDT |
3.3155 USDT |
3.3479 USDT |
3.3460 USDT |
| 2025-04-29 |
3.3683 USDT |
296,726.3946 PENDLE |
3.3738 USDT |
3.3297 USDT |
3.3522 USDT |
3.3991 USDT |
| 2025-04-28 |
3.3329 USDT |
2,478,160.0547 PENDLE |
3.3008 USDT |
3.1893 USDT |
3.2735 USDT |
3.3882 USDT |
| 2025-04-27 |
3.3985 USDT |
1,064,485.3330 PENDLE |
3.4571 USDT |
3.3125 USDT |
3.3369 USDT |
3.3266 USDT |
| 2025-04-26 |
3.6179 USDT |
631,333.3725 PENDLE |
3.5608 USDT |
3.5544 USDT |
3.5985 USDT |
3.6336 USDT |
| 2025-04-25 |
3.4095 USDT |
1,440,522.8128 PENDLE |
3.4358 USDT |
3.3113 USDT |
3.3773 USDT |
3.3813 USDT |
| 2025-04-24 |
3.2070 USDT |
2,195,413.3970 PENDLE |
3.2676 USDT |
3.1164 USDT |
3.1641 USDT |
3.3126 USDT |
| 2025-04-23 |
3.4983 USDT |
2,400,665.2723 PENDLE |
3.4592 USDT |
3.4108 USDT |
3.4709 USDT |
3.4410 USDT |
| 2025-04-22 |
3.3452 USDT |
2,697,182.8887 PENDLE |
3.2401 USDT |
3.1778 USDT |
3.2513 USDT |
3.4267 USDT |
| 2025-04-21 |
3.2841 USDT |
2,464,561.7688 PENDLE |
3.1136 USDT |
3.1104 USDT |
3.2313 USDT |
3.2736 USDT |
| 2025-04-20 |
3.1133 USDT |
1,348,543.5110 PENDLE |
3.1734 USDT |
3.0421 USDT |
3.0711 USDT |
3.0886 USDT |
| 2025-04-19 |
3.1665 USDT |
1,551,882.7168 PENDLE |
3.1712 USDT |
3.1011 USDT |
3.1397 USDT |
3.1831 USDT |
| 2025-04-18 |
3.1163 USDT |
2,040,616.8637 PENDLE |
3.1085 USDT |
3.0286 USDT |
3.0695 USDT |
3.1562 USDT |
| 2025-04-17 |
3.1128 USDT |
3,416,571.9189 PENDLE |
3.1457 USDT |
2.9827 USDT |
3.0686 USDT |
3.1085 USDT |
| 2025-04-16 |
3.1513 USDT |
2,780,274.0384 PENDLE |
3.0462 USDT |
3.0245 USDT |
3.0787 USDT |
3.1070 USDT |
| 2025-04-15 |
3.1336 USDT |
2,272,437.7566 PENDLE |
3.1068 USDT |
3.0139 USDT |
3.0593 USDT |
3.0441 USDT |
| 2025-04-14 |
3.2182 USDT |
730,513.0435 PENDLE |
3.2189 USDT |
3.1181 USDT |
3.1700 USDT |
3.3111 USDT |
| 2025-04-13 |
3.3797 USDT |
882,256.9121 PENDLE |
3.4545 USDT |
3.2665 USDT |
3.3036 USDT |
3.3321 USDT |
| 2025-04-12 |
3.2131 USDT |
129,638.5689 PENDLE |
3.2526 USDT |
3.1703 USDT |
3.1802 USDT |
3.1761 USDT |
| 2025-04-11 |
3.2874 USDT |
459,868.3795 PENDLE |
3.1769 USDT |
3.1641 USDT |
3.2383 USDT |
3.2858 USDT |
| 2025-04-10 |
3.2938 USDT |
3,225,057.6704 PENDLE |
3.3482 USDT |
3.1341 USDT |
3.1805 USDT |
3.1589 USDT |
| 2025-04-09 |
2.8666 USDT |
3,484,904.9163 PENDLE |
2.7170 USDT |
2.6029 USDT |
2.7352 USDT |
2.9984 USDT |
| 2025-04-08 |
2.9242 USDT |
4,036,829.2615 PENDLE |
2.8634 USDT |
2.7414 USDT |
2.8408 USDT |
2.8415 USDT |