Crypto exchange Binance

Market Pendle (PENDLE) / Tether (USDT)

Identifier on Binance: PENDLEUSDT
Date Price Volume Open Low High Close
2024-06-08 5.5182 USDT 2,555,076.8000 PENDLE 5.5030 USDT 5.4080 USDT 5.4480 USDT 5.4390 USDT
2024-06-07 5.5793 USDT 5,509,250.1000 PENDLE 5.9440 USDT 4.8500 USDT 5.4000 USDT 5.4920 USDT
2024-06-06 6.0437 USDT 2,854,652.4000 PENDLE 6.1660 USDT 5.8300 USDT 5.9350 USDT 5.9560 USDT
2024-06-05 6.1136 USDT 2,237,567.4000 PENDLE 6.1250 USDT 6.0290 USDT 6.0820 USDT 6.0980 USDT
2024-06-04 6.1755 USDT 3,069,666.1000 PENDLE 6.0540 USDT 6.0120 USDT 6.0830 USDT 6.1490 USDT
2024-06-03 6.1445 USDT 3,813,591.7000 PENDLE 5.8500 USDT 5.8230 USDT 5.8760 USDT 6.0560 USDT
2024-06-02 5.9985 USDT 2,369,417.8000 PENDLE 6.0920 USDT 5.8330 USDT 5.8810 USDT 5.8550 USDT
2024-06-01 6.1612 USDT 2,549,453.6000 PENDLE 6.1770 USDT 6.0180 USDT 6.1360 USDT 6.1040 USDT
2024-05-31 6.2604 USDT 2,953,919.1000 PENDLE 6.2570 USDT 6.1200 USDT 6.1890 USDT 6.2130 USDT
2024-05-30 6.2560 USDT 3,312,044.1000 PENDLE 6.2310 USDT 6.0620 USDT 6.1820 USDT 6.2700 USDT
2024-05-29 6.3466 USDT 4,294,388.7000 PENDLE 6.5590 USDT 6.1520 USDT 6.2340 USDT 6.2260 USDT
2024-05-28 6.6998 USDT 7,029,377.9000 PENDLE 6.8770 USDT 6.3390 USDT 6.5280 USDT 6.5700 USDT
2024-05-27 6.9354 USDT 5,627,843.0000 PENDLE 6.7590 USDT 6.6670 USDT 6.7990 USDT 6.9000 USDT
2024-05-26 6.7827 USDT 4,323,648.9000 PENDLE 6.7110 USDT 6.5830 USDT 6.7520 USDT 6.7520 USDT
2024-05-25 6.9098 USDT 6,361,054.9000 PENDLE 6.6960 USDT 6.6510 USDT 6.7150 USDT 6.7100 USDT
2024-05-24 6.3621 USDT 8,109,218.2000 PENDLE 6.2120 USDT 5.9730 USDT 6.0870 USDT 6.7240 USDT
2024-05-23 6.2416 USDT 12,636,166.5000 PENDLE 6.0170 USDT 5.8270 USDT 6.0990 USDT 6.1810 USDT
2024-05-22 6.0708 USDT 7,667,281.1000 PENDLE 6.4200 USDT 5.8270 USDT 5.9690 USDT 6.0130 USDT
2024-05-21 6.2222 USDT 13,819,339.9000 PENDLE 6.0230 USDT 5.7910 USDT 6.1190 USDT 6.4410 USDT
2024-05-20 5.5009 USDT 15,034,009.5000 PENDLE 4.8110 USDT 4.7850 USDT 4.8840 USDT 6.0300 USDT
2024-05-19 4.8457 USDT 4,391,135.0000 PENDLE 5.0350 USDT 4.6440 USDT 4.7360 USDT 4.8150 USDT
2024-05-18 4.9263 USDT 5,147,202.8000 PENDLE 4.7380 USDT 4.7130 USDT 4.8060 USDT 5.0170 USDT
2024-05-17 4.6784 USDT 7,647,347.8000 PENDLE 4.2560 USDT 4.2410 USDT 4.3190 USDT 4.8140 USDT
2024-05-16 4.3050 USDT 5,833,813.2000 PENDLE 4.4170 USDT 4.0890 USDT 4.1630 USDT 4.2440 USDT
2024-05-15 4.2377 USDT 9,964,775.3000 PENDLE 3.8810 USDT 3.8800 USDT 3.9560 USDT 4.4160 USDT
2024-05-14 3.9370 USDT 5,102,319.7000 PENDLE 3.9290 USDT 3.8240 USDT 3.8950 USDT 3.8810 USDT
2024-05-13 4.0077 USDT 7,064,600.9000 PENDLE 4.2080 USDT 3.8500 USDT 3.9220 USDT 3.9360 USDT
2024-05-12 4.3113 USDT 1,821,069.5000 PENDLE 4.3440 USDT 4.1940 USDT 4.2380 USDT 4.1980 USDT
2024-05-11 4.4132 USDT 2,492,473.5000 PENDLE 4.3470 USDT 4.3300 USDT 4.3710 USDT 4.3410 USDT
2024-05-10 4.5325 USDT 4,521,721.3000 PENDLE 4.6470 USDT 4.3100 USDT 4.3520 USDT 4.3560 USDT
2024-05-09 4.6107 USDT 4,498,323.8000 PENDLE 4.6300 USDT 4.4540 USDT 4.5340 USDT 4.6510 USDT
2024-05-08 4.7768 USDT 4,507,605.8000 PENDLE 4.7120 USDT 4.5600 USDT 4.6360 USDT 4.6080 USDT
2024-05-07 4.9642 USDT 4,054,531.1000 PENDLE 4.9920 USDT 4.7870 USDT 4.8450 USDT 4.8170 USDT
2024-05-06 5.0910 USDT 6,403,795.3000 PENDLE 5.0500 USDT 4.8500 USDT 4.9520 USDT 5.0670 USDT
2024-05-05 5.0979 USDT 4,702,946.1000 PENDLE 5.0850 USDT 4.9270 USDT 5.0310 USDT 5.0650 USDT
2024-05-04 5.0996 USDT 4,422,132.7000 PENDLE 5.0280 USDT 4.9900 USDT 5.0680 USDT 5.0820 USDT
2024-05-03 4.8791 USDT 9,822,259.4000 PENDLE 4.5400 USDT 4.4980 USDT 4.5650 USDT 5.0200 USDT
2024-05-02 4.3854 USDT 5,856,762.8000 PENDLE 4.3010 USDT 4.1400 USDT 4.2160 USDT 4.5520 USDT
2024-05-01 4.2101 USDT 11,025,287.1000 PENDLE 4.2270 USDT 4.0280 USDT 4.1590 USDT 4.3240 USDT
2024-04-30 4.4126 USDT 17,341,774.5000 PENDLE 4.8590 USDT 4.1140 USDT 4.2210 USDT 4.2030 USDT
2024-04-29 4.9665 USDT 13,029,262.0000 PENDLE 5.4570 USDT 4.5290 USDT 4.9190 USDT 4.8740 USDT
2024-04-28 5.6059 USDT 3,667,160.9000 PENDLE 5.4750 USDT 5.4540 USDT 5.5290 USDT 5.5020 USDT
2024-04-27 5.4330 USDT 5,442,868.1000 PENDLE 5.3810 USDT 5.2700 USDT 5.3790 USDT 5.4640 USDT
2024-04-26 5.6150 USDT 6,208,049.3000 PENDLE 5.9120 USDT 5.3340 USDT 5.4000 USDT 5.3580 USDT
2024-04-25 6.0413 USDT 4,132,426.8000 PENDLE 6.2870 USDT 5.8820 USDT 5.9610 USDT 5.9520 USDT
2024-04-24 6.2935 USDT 6,502,907.1000 PENDLE 6.4920 USDT 6.1060 USDT 6.1920 USDT 6.2980 USDT
2024-04-23 6.6011 USDT 6,434,602.7000 PENDLE 6.6540 USDT 6.3510 USDT 6.4360 USDT 6.4890 USDT
2024-04-22 6.3878 USDT 8,421,058.9000 PENDLE 5.8889 USDT 5.8114 USDT 5.8815 USDT 6.6340 USDT
2024-04-21 6.0791 USDT 4,816,316.9000 PENDLE 6.2905 USDT 5.7812 USDT 5.8714 USDT 5.8880 USDT
2024-04-20 5.9000 USDT 4,691,877.4000 PENDLE 5.7135 USDT 5.6512 USDT 5.7548 USDT 6.2356 USDT