Identifier on Huobi: pendleusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-05 |
2.8335 USDT |
1,713,083.4156 PENDLE |
2.8063 USDT |
2.7789 USDT |
2.8383 USDT |
2.8683 USDT |
| 2025-02-04 |
2.9488 USDT |
2,601,168.0781 PENDLE |
3.1172 USDT |
2.7078 USDT |
2.8029 USDT |
2.9231 USDT |
| 2025-02-03 |
2.5599 USDT |
4,113,900.9432 PENDLE |
2.6763 USDT |
1.9931 USDT |
2.3439 USDT |
2.9825 USDT |
| 2025-02-02 |
3.0759 USDT |
2,585,798.1144 PENDLE |
3.2634 USDT |
2.6475 USDT |
2.8702 USDT |
2.7618 USDT |
| 2025-02-01 |
3.6070 USDT |
1,696,056.3563 PENDLE |
3.7384 USDT |
3.2811 USDT |
3.3548 USDT |
3.3179 USDT |
| 2025-01-31 |
3.6371 USDT |
984,195.0294 PENDLE |
3.5663 USDT |
3.4843 USDT |
3.5449 USDT |
3.7859 USDT |
| 2025-01-30 |
3.4613 USDT |
1,645,139.7161 PENDLE |
3.2866 USDT |
3.2427 USDT |
3.3021 USDT |
3.6015 USDT |
| 2025-01-29 |
3.2431 USDT |
1,869,579.1777 PENDLE |
3.1413 USDT |
3.1264 USDT |
3.1919 USDT |
3.3428 USDT |
| 2025-01-28 |
3.5213 USDT |
1,577,292.2220 PENDLE |
3.5168 USDT |
3.3651 USDT |
3.4452 USDT |
3.3972 USDT |
| 2025-01-27 |
3.4456 USDT |
888,883.1688 PENDLE |
3.6714 USDT |
3.2854 USDT |
3.3589 USDT |
3.3678 USDT |
| 2025-01-26 |
3.7727 USDT |
1,134,521.5575 PENDLE |
3.7017 USDT |
3.6895 USDT |
3.7424 USDT |
3.8796 USDT |
| 2025-01-25 |
3.6494 USDT |
1,093,537.4211 PENDLE |
3.6617 USDT |
3.5645 USDT |
3.6178 USDT |
3.6955 USDT |
| 2025-01-24 |
3.6895 USDT |
2,366,835.2718 PENDLE |
3.5941 USDT |
3.4272 USDT |
3.4969 USDT |
3.6902 USDT |
| 2025-01-23 |
3.4980 USDT |
756,142.7203 PENDLE |
3.6000 USDT |
3.4268 USDT |
3.4871 USDT |
3.4923 USDT |
| 2025-01-22 |
3.7005 USDT |
2,061,970.8842 PENDLE |
3.7998 USDT |
3.5704 USDT |
3.6022 USDT |
3.5889 USDT |
| 2025-01-21 |
3.6867 USDT |
2,816,861.0224 PENDLE |
3.7394 USDT |
3.5313 USDT |
3.6052 USDT |
3.8391 USDT |
| 2025-01-20 |
3.8302 USDT |
2,135,496.0101 PENDLE |
3.6687 USDT |
3.5087 USDT |
3.6220 USDT |
3.9141 USDT |
| 2025-01-19 |
3.9915 USDT |
961,964.8168 PENDLE |
4.0231 USDT |
3.7054 USDT |
3.7375 USDT |
3.7263 USDT |
| 2025-01-18 |
4.1182 USDT |
1,263,627.5623 PENDLE |
4.3552 USDT |
3.9410 USDT |
4.0407 USDT |
4.0931 USDT |
| 2025-01-17 |
4.0552 USDT |
1,479,072.4436 PENDLE |
3.8021 USDT |
3.7916 USDT |
3.8292 USDT |
4.2854 USDT |
| 2025-01-16 |
3.8717 USDT |
1,310,055.7631 PENDLE |
4.0359 USDT |
3.7564 USDT |
3.8043 USDT |
3.8359 USDT |
| 2025-01-15 |
3.8486 USDT |
1,503,880.1958 PENDLE |
3.8476 USDT |
3.6170 USDT |
3.6680 USDT |
3.9980 USDT |
| 2025-01-14 |
3.7702 USDT |
777,020.7472 PENDLE |
3.7378 USDT |
3.6935 USDT |
3.7616 USDT |
3.8284 USDT |
| 2025-01-13 |
3.6974 USDT |
709,749.1539 PENDLE |
3.9576 USDT |
3.4045 USDT |
3.4870 USDT |
3.5070 USDT |
| 2025-01-12 |
3.9200 USDT |
349,812.3632 PENDLE |
3.9356 USDT |
3.8663 USDT |
3.9082 USDT |
3.9411 USDT |
| 2025-01-11 |
3.8924 USDT |
840,254.9513 PENDLE |
3.9420 USDT |
3.8258 USDT |
3.8688 USDT |
3.8700 USDT |
| 2025-01-10 |
4.0273 USDT |
1,386,406.4667 PENDLE |
3.9379 USDT |
3.8750 USDT |
3.9678 USDT |
3.9706 USDT |
| 2025-01-09 |
4.1815 USDT |
828,698.2175 PENDLE |
4.2648 USDT |
3.9475 USDT |
3.9590 USDT |
3.9476 USDT |
| 2025-01-08 |
4.5605 USDT |
984,272.2804 PENDLE |
4.7472 USDT |
4.3711 USDT |
4.4414 USDT |
4.4176 USDT |
| 2025-01-07 |
5.2512 USDT |
587,046.4633 PENDLE |
5.3748 USDT |
5.1334 USDT |
5.1895 USDT |
5.1507 USDT |
| 2025-01-06 |
5.3593 USDT |
716,417.9274 PENDLE |
5.3839 USDT |
5.2570 USDT |
5.3106 USDT |
5.3871 USDT |
| 2025-01-05 |
5.3426 USDT |
392,894.6520 PENDLE |
5.4203 USDT |
5.2559 USDT |
5.3003 USDT |
5.3109 USDT |
| 2025-01-04 |
5.4804 USDT |
425,688.2095 PENDLE |
5.5480 USDT |
5.4047 USDT |
5.4399 USDT |
5.4048 USDT |
| 2025-01-03 |
5.2108 USDT |
428,860.3255 PENDLE |
5.2555 USDT |
5.1131 USDT |
5.1543 USDT |
5.2238 USDT |
| 2025-01-02 |
5.3011 USDT |
680,141.8535 PENDLE |
5.0833 USDT |
5.0685 USDT |
5.2046 USDT |
5.3433 USDT |
| 2025-01-01 |
4.9283 USDT |
730,025.7092 PENDLE |
4.8642 USDT |
4.8060 USDT |
4.8500 USDT |
5.1179 USDT |
| 2024-12-31 |
4.9625 USDT |
475,190.8077 PENDLE |
5.0830 USDT |
4.8887 USDT |
4.9358 USDT |
4.9996 USDT |
| 2024-12-30 |
5.3346 USDT |
763,744.6847 PENDLE |
5.2780 USDT |
5.0245 USDT |
5.0795 USDT |
5.0657 USDT |
| 2024-12-29 |
5.3822 USDT |
574,802.5072 PENDLE |
5.4419 USDT |
5.2966 USDT |
5.3720 USDT |
5.3564 USDT |
| 2024-12-28 |
5.2582 USDT |
777,160.4617 PENDLE |
5.2700 USDT |
5.1327 USDT |
5.1857 USDT |
5.4267 USDT |
| 2024-12-27 |
5.0503 USDT |
512,981.4087 PENDLE |
4.8945 USDT |
4.8634 USDT |
4.9217 USDT |
5.2394 USDT |
| 2024-12-26 |
5.0610 USDT |
752,560.9612 PENDLE |
5.3233 USDT |
4.8382 USDT |
4.9288 USDT |
4.8693 USDT |
| 2024-12-25 |
5.2868 USDT |
1,063,656.0648 PENDLE |
5.3817 USDT |
5.1742 USDT |
5.2238 USDT |
5.2777 USDT |
| 2024-12-24 |
5.2304 USDT |
727,796.8275 PENDLE |
5.2841 USDT |
5.1160 USDT |
5.2011 USDT |
5.3357 USDT |
| 2024-12-23 |
4.9651 USDT |
279,203.5797 PENDLE |
4.9627 USDT |
4.8173 USDT |
4.9497 USDT |
4.9932 USDT |
| 2024-12-22 |
5.0423 USDT |
679,278.8838 PENDLE |
5.0710 USDT |
4.8849 USDT |
4.9900 USDT |
5.1025 USDT |
| 2024-12-21 |
5.3800 USDT |
1,155,376.9346 PENDLE |
5.4461 USDT |
5.0763 USDT |
5.1978 USDT |
5.0927 USDT |
| 2024-12-20 |
4.6538 USDT |
1,814,117.0610 PENDLE |
4.8338 USDT |
4.1349 USDT |
4.3979 USDT |
4.8440 USDT |
| 2024-12-19 |
5.5157 USDT |
1,837,587.8330 PENDLE |
5.7046 USDT |
4.7655 USDT |
4.9676 USDT |
4.9443 USDT |
| 2024-12-18 |
6.1898 USDT |
1,394,638.7771 PENDLE |
6.0330 USDT |
5.8047 USDT |
5.8854 USDT |
5.8177 USDT |