Identifier on Huobi: pendleusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-27 |
2.8990 USDT |
115,951.5829 PENDLE |
2.9186 USDT |
2.8738 USDT |
2.8992 USDT |
2.8766 USDT |
| 2025-03-26 |
2.8790 USDT |
1,396,711.1635 PENDLE |
2.9392 USDT |
2.8189 USDT |
2.8489 USDT |
2.8780 USDT |
| 2025-03-25 |
2.8725 USDT |
1,165,922.6241 PENDLE |
2.8504 USDT |
2.7983 USDT |
2.8299 USDT |
2.9159 USDT |
| 2025-03-24 |
2.6769 USDT |
1,929,791.0145 PENDLE |
2.6771 USDT |
2.5885 USDT |
2.6405 USDT |
2.7399 USDT |
| 2025-03-23 |
2.6395 USDT |
13,112.9535 PENDLE |
2.6429 USDT |
2.6288 USDT |
2.6462 USDT |
2.6305 USDT |
| 2025-03-22 |
2.6433 USDT |
2,855,958.6501 PENDLE |
2.5084 USDT |
2.4988 USDT |
2.5568 USDT |
2.6638 USDT |
| 2025-03-21 |
2.5628 USDT |
1,184,881.2670 PENDLE |
2.5155 USDT |
2.5010 USDT |
2.5402 USDT |
2.5267 USDT |
| 2025-03-20 |
2.5009 USDT |
959,233.4084 PENDLE |
2.5280 USDT |
2.4788 USDT |
2.4963 USDT |
2.4875 USDT |
| 2025-03-19 |
2.3587 USDT |
1,478,628.3993 PENDLE |
2.3972 USDT |
2.3340 USDT |
2.3504 USDT |
2.3636 USDT |
| 2025-03-18 |
2.2837 USDT |
1,340,401.7289 PENDLE |
2.3190 USDT |
2.2445 USDT |
2.2656 USDT |
2.3210 USDT |
| 2025-03-17 |
2.0831 USDT |
506,161.4227 PENDLE |
2.0650 USDT |
2.0645 USDT |
2.0905 USDT |
2.0998 USDT |
| 2025-03-16 |
2.1758 USDT |
1,167,400.1822 PENDLE |
2.1943 USDT |
2.1415 USDT |
2.1688 USDT |
2.2001 USDT |
| 2025-03-15 |
2.1594 USDT |
2,587,990.1326 PENDLE |
2.1228 USDT |
2.1022 USDT |
2.1219 USDT |
2.1607 USDT |
| 2025-03-14 |
2.0528 USDT |
2,314,744.4592 PENDLE |
2.0324 USDT |
2.0250 USDT |
2.0507 USDT |
2.0785 USDT |
| 2025-03-13 |
2.0527 USDT |
4,188,771.5069 PENDLE |
2.0713 USDT |
2.0125 USDT |
2.0383 USDT |
2.0164 USDT |
| 2025-03-12 |
2.0660 USDT |
3,222,749.2788 PENDLE |
2.0766 USDT |
1.9705 USDT |
2.0243 USDT |
2.0223 USDT |
| 2025-03-11 |
1.9800 USDT |
4,183,171.2174 PENDLE |
1.9121 USDT |
1.8142 USDT |
1.9384 USDT |
2.0474 USDT |
| 2025-03-10 |
2.0630 USDT |
3,542,697.4171 PENDLE |
2.0639 USDT |
1.9331 USDT |
1.9695 USDT |
1.9689 USDT |
| 2025-03-09 |
2.3376 USDT |
632,976.8634 PENDLE |
2.3904 USDT |
2.3064 USDT |
2.3235 USDT |
2.3141 USDT |
| 2025-03-08 |
2.4026 USDT |
930,421.9586 PENDLE |
2.4177 USDT |
2.3565 USDT |
2.4090 USDT |
2.4116 USDT |
| 2025-03-07 |
2.4375 USDT |
2,531,957.8945 PENDLE |
2.4428 USDT |
2.3065 USDT |
2.4038 USDT |
2.4925 USDT |
| 2025-03-06 |
2.5526 USDT |
1,015,957.3397 PENDLE |
2.5221 USDT |
2.4466 USDT |
2.5442 USDT |
2.6292 USDT |
| 2025-03-05 |
2.4580 USDT |
680,614.7743 PENDLE |
2.4703 USDT |
2.4269 USDT |
2.4706 USDT |
2.4799 USDT |
| 2025-03-04 |
2.3665 USDT |
1,365,062.1023 PENDLE |
2.4671 USDT |
2.2199 USDT |
2.3417 USDT |
2.3744 USDT |
| 2025-03-03 |
2.8001 USDT |
3,092,496.5363 PENDLE |
3.0797 USDT |
2.4372 USDT |
2.4943 USDT |
2.4807 USDT |
| 2025-03-02 |
2.8308 USDT |
1,585,232.1703 PENDLE |
2.8525 USDT |
2.7317 USDT |
2.7908 USDT |
3.0424 USDT |
| 2025-03-01 |
2.8328 USDT |
1,929,677.6701 PENDLE |
2.8717 USDT |
2.7555 USDT |
2.7964 USDT |
2.8335 USDT |
| 2025-02-28 |
2.7993 USDT |
2,836,330.7184 PENDLE |
2.9401 USDT |
2.6393 USDT |
2.6996 USDT |
2.8902 USDT |
| 2025-02-27 |
2.7548 USDT |
828,525.1810 PENDLE |
2.7492 USDT |
2.7080 USDT |
2.7610 USDT |
2.8055 USDT |
| 2025-02-26 |
2.8769 USDT |
2,302,807.9924 PENDLE |
2.8927 USDT |
2.7431 USDT |
2.8360 USDT |
2.8110 USDT |
| 2025-02-25 |
2.8597 USDT |
2,571,167.3708 PENDLE |
2.9374 USDT |
2.7313 USDT |
2.8534 USDT |
2.8215 USDT |
| 2025-02-24 |
3.1843 USDT |
2,339,606.1262 PENDLE |
3.4162 USDT |
2.8769 USDT |
2.9872 USDT |
2.9270 USDT |
| 2025-02-23 |
3.4895 USDT |
1,165,310.8001 PENDLE |
3.4981 USDT |
3.4320 USDT |
3.4598 USDT |
3.4497 USDT |
| 2025-02-22 |
3.4368 USDT |
1,995,892.4279 PENDLE |
3.3998 USDT |
3.3639 USDT |
3.3979 USDT |
3.4869 USDT |
| 2025-02-21 |
3.5818 USDT |
1,163,505.6722 PENDLE |
3.5524 USDT |
3.4800 USDT |
3.5274 USDT |
3.6110 USDT |
| 2025-02-20 |
3.4439 USDT |
2,359,786.1510 PENDLE |
3.2927 USDT |
3.2807 USDT |
3.3474 USDT |
3.5505 USDT |
| 2025-02-19 |
3.2653 USDT |
1,699,960.4849 PENDLE |
3.2345 USDT |
3.1874 USDT |
3.2192 USDT |
3.2835 USDT |
| 2025-02-18 |
3.2599 USDT |
2,198,977.0725 PENDLE |
3.4485 USDT |
3.0900 USDT |
3.1579 USDT |
3.1715 USDT |
| 2025-02-17 |
3.5292 USDT |
1,345,844.1643 PENDLE |
3.5458 USDT |
3.3827 USDT |
3.4551 USDT |
3.7024 USDT |
| 2025-02-16 |
3.5757 USDT |
1,141,281.5537 PENDLE |
3.6305 USDT |
3.5055 USDT |
3.5336 USDT |
3.5146 USDT |
| 2025-02-15 |
3.6972 USDT |
1,079,078.4104 PENDLE |
3.6831 USDT |
3.6202 USDT |
3.6499 USDT |
3.6295 USDT |
| 2025-02-14 |
3.5113 USDT |
1,817,962.7637 PENDLE |
3.4063 USDT |
3.3546 USDT |
3.4041 USDT |
3.5856 USDT |
| 2025-02-13 |
3.4577 USDT |
1,825,766.3182 PENDLE |
3.5983 USDT |
3.2782 USDT |
3.3356 USDT |
3.3141 USDT |
| 2025-02-12 |
3.4968 USDT |
2,001,202.0842 PENDLE |
3.6156 USDT |
3.2740 USDT |
3.4012 USDT |
3.5727 USDT |
| 2025-02-11 |
3.6222 USDT |
1,189,631.5198 PENDLE |
3.4704 USDT |
3.4415 USDT |
3.5779 USDT |
3.5835 USDT |
| 2025-02-10 |
3.2934 USDT |
1,413,583.1067 PENDLE |
3.1841 USDT |
3.1185 USDT |
3.1820 USDT |
3.3185 USDT |
| 2025-02-09 |
3.1962 USDT |
1,594,935.1864 PENDLE |
3.2506 USDT |
3.0880 USDT |
3.1264 USDT |
3.2191 USDT |
| 2025-02-08 |
3.1019 USDT |
2,681,798.8412 PENDLE |
3.1492 USDT |
2.9501 USDT |
2.9894 USDT |
3.2347 USDT |
| 2025-02-07 |
3.0633 USDT |
1,777,638.3343 PENDLE |
2.8924 USDT |
2.8856 USDT |
2.9807 USDT |
3.2892 USDT |
| 2025-02-06 |
3.0138 USDT |
2,390,961.9929 PENDLE |
3.0022 USDT |
2.9076 USDT |
2.9754 USDT |
2.9748 USDT |