Identifier on DigiFinex: pendle_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
2.8730 USDT |
21,904.5000 PENDLE |
2.7157 USDT |
2.6016 USDT |
2.7317 USDT |
2.7163 USDT |
| 2025-04-08 |
2.9242 USDT |
52,391.9000 PENDLE |
2.8733 USDT |
2.7397 USDT |
2.8043 USDT |
2.8077 USDT |
| 2025-04-07 |
2.6794 USDT |
804.1000 PENDLE |
2.9153 USDT |
2.8903 USDT |
2.9153 USDT |
2.8993 USDT |
| 2025-04-06 |
2.9134 USDT |
581.2000 PENDLE |
2.6621 USDT |
2.6523 USDT |
2.6841 USDT |
2.6543 USDT |
| 2025-04-05 |
3.1783 USDT |
10,180.9000 PENDLE |
3.1863 USDT |
3.0587 USDT |
3.0707 USDT |
3.0597 USDT |
| 2025-04-04 |
3.0925 USDT |
2,112.5000 PENDLE |
3.0807 USDT |
3.0619 USDT |
3.1683 USDT |
3.1603 USDT |
| 2025-04-03 |
2.9156 USDT |
4,437.2000 PENDLE |
3.0657 USDT |
3.0227 USDT |
3.1953 USDT |
3.1827 USDT |
| 2025-04-02 |
3.0883 USDT |
3,326.7000 PENDLE |
3.2527 USDT |
3.2198 USDT |
3.2727 USDT |
3.2283 USDT |
| 2025-04-01 |
2.8844 USDT |
1,194.7000 PENDLE |
2.9728 USDT |
2.9728 USDT |
3.0154 USDT |
2.9933 USDT |
| 2025-03-31 |
2.6037 USDT |
27,550.4000 PENDLE |
2.4768 USDT |
2.4538 USDT |
2.5196 USDT |
2.7308 USDT |
| 2025-03-30 |
2.5369 USDT |
10,265.4000 PENDLE |
2.5579 USDT |
2.4841 USDT |
2.5198 USDT |
2.5001 USDT |
| 2025-03-29 |
2.6012 USDT |
24,895.9000 PENDLE |
2.6553 USDT |
2.4568 USDT |
2.4904 USDT |
2.4945 USDT |
| 2025-03-28 |
2.7483 USDT |
12,731.4000 PENDLE |
2.7381 USDT |
2.6338 USDT |
2.6713 USDT |
2.6663 USDT |
| 2025-03-27 |
2.8955 USDT |
416.7000 PENDLE |
2.9090 USDT |
2.8793 USDT |
2.9153 USDT |
2.8817 USDT |
| 2025-03-26 |
2.8817 USDT |
226.3000 PENDLE |
2.8650 USDT |
2.8627 USDT |
2.8973 USDT |
2.8943 USDT |
| 2025-03-25 |
2.8803 USDT |
10,382.9000 PENDLE |
2.8913 USDT |
2.8894 USDT |
2.9303 USDT |
2.9277 USDT |
| 2025-03-24 |
2.7182 USDT |
1,055.6000 PENDLE |
2.7683 USDT |
2.7653 USDT |
2.8013 USDT |
2.7903 USDT |
| 2025-03-23 |
2.7017 USDT |
18,483.6000 PENDLE |
2.7125 USDT |
2.6478 USDT |
2.6763 USDT |
2.6673 USDT |
| 2025-03-22 |
2.6151 USDT |
9,368.2000 PENDLE |
2.6128 USDT |
2.6093 USDT |
2.6433 USDT |
2.6871 USDT |
| 2025-03-21 |
2.5218 USDT |
60.4000 PENDLE |
2.5546 USDT |
2.5488 USDT |
2.5560 USDT |
2.5528 USDT |
| 2025-03-20 |
2.4937 USDT |
2,220.3000 PENDLE |
2.4688 USDT |
2.4688 USDT |
2.5291 USDT |
2.5185 USDT |
| 2025-03-19 |
2.4073 USDT |
3,156.0000 PENDLE |
2.4198 USDT |
2.3900 USDT |
2.4724 USDT |
2.4488 USDT |
| 2025-03-18 |
2.3288 USDT |
1,053.2000 PENDLE |
2.3212 USDT |
2.3012 USDT |
2.3310 USDT |
2.3282 USDT |
| 2025-03-17 |
2.2092 USDT |
412.5000 PENDLE |
2.3562 USDT |
2.3524 USDT |
2.3612 USDT |
2.3558 USDT |
| 2025-03-16 |
2.1645 USDT |
1,344.3000 PENDLE |
2.1232 USDT |
2.0794 USDT |
2.1238 USDT |
2.0938 USDT |
| 2025-03-15 |
2.1592 USDT |
6,153.6000 PENDLE |
2.1812 USDT |
2.1551 USDT |
2.1682 USDT |
2.2018 USDT |
| 2025-03-14 |
2.0813 USDT |
15,079.2000 PENDLE |
2.0346 USDT |
2.0346 USDT |
2.0742 USDT |
2.1794 USDT |
| 2025-03-13 |
2.0448 USDT |
14,235.8000 PENDLE |
2.0437 USDT |
1.9788 USDT |
2.0149 USDT |
2.0018 USDT |
| 2025-03-12 |
2.0713 USDT |
453.1000 PENDLE |
2.0592 USDT |
2.0478 USDT |
2.0772 USDT |
2.0771 USDT |
| 2025-03-11 |
1.9887 USDT |
394.3000 PENDLE |
2.0897 USDT |
2.0892 USDT |
2.1062 USDT |
2.0962 USDT |
| 2025-03-10 |
2.0573 USDT |
1,679.4000 PENDLE |
1.9372 USDT |
1.9238 USDT |
1.9658 USDT |
1.9388 USDT |
| 2025-03-09 |
2.1500 USDT |
23,153.4000 PENDLE |
2.1818 USDT |
2.0208 USDT |
2.0585 USDT |
2.0542 USDT |
| 2025-03-08 |
2.4127 USDT |
34.7000 PENDLE |
2.4246 USDT |
2.4212 USDT |
2.4259 USDT |
2.4212 USDT |
| 2025-03-07 |
2.4402 USDT |
8,304.0000 PENDLE |
2.4692 USDT |
2.3978 USDT |
2.4292 USDT |
2.4152 USDT |
| 2025-03-06 |
2.5318 USDT |
306.6000 PENDLE |
2.4437 USDT |
2.4428 USDT |
2.4780 USDT |
2.4752 USDT |
| 2025-03-05 |
2.5077 USDT |
24,963.1000 PENDLE |
2.5918 USDT |
2.4130 USDT |
2.4722 USDT |
2.5318 USDT |
| 2025-03-04 |
2.4171 USDT |
24,798.5000 PENDLE |
2.3538 USDT |
2.2568 USDT |
2.3352 USDT |
2.3025 USDT |
| 2025-03-03 |
2.7137 USDT |
13,575.7000 PENDLE |
2.5462 USDT |
2.4382 USDT |
2.4942 USDT |
2.4978 USDT |
| 2025-03-02 |
2.9512 USDT |
8,031.2000 PENDLE |
3.0467 USDT |
3.0050 USDT |
3.0713 USDT |
3.0971 USDT |
| 2025-03-01 |
2.8398 USDT |
3,412.2000 PENDLE |
2.7873 USDT |
2.7781 USDT |
2.8110 USDT |
2.8457 USDT |
| 2025-02-28 |
2.8133 USDT |
8,131.6000 PENDLE |
2.8520 USDT |
2.8302 USDT |
2.8932 USDT |
2.8753 USDT |
| 2025-02-27 |
2.8141 USDT |
9,166.2000 PENDLE |
2.9603 USDT |
2.8831 USDT |
2.9069 USDT |
2.8903 USDT |
| 2025-02-26 |
2.8061 USDT |
21,721.1000 PENDLE |
2.8387 USDT |
2.6335 USDT |
2.7403 USDT |
2.7763 USDT |
| 2025-02-25 |
2.8743 USDT |
9,100.2000 PENDLE |
2.8153 USDT |
2.7907 USDT |
2.8553 USDT |
2.9113 USDT |
| 2025-02-24 |
3.1852 USDT |
13,155.8000 PENDLE |
3.1213 USDT |
2.9867 USDT |
3.1073 USDT |
3.0288 USDT |
| 2025-02-23 |
3.4823 USDT |
6,064.6000 PENDLE |
3.5119 USDT |
3.4128 USDT |
3.4402 USDT |
3.4163 USDT |
| 2025-02-22 |
3.4258 USDT |
4,490.7000 PENDLE |
3.4533 USDT |
3.4527 USDT |
3.4853 USDT |
3.5177 USDT |
| 2025-02-21 |
3.5292 USDT |
21,676.1000 PENDLE |
3.4733 USDT |
3.3247 USDT |
3.4147 USDT |
3.3807 USDT |
| 2025-02-20 |
3.4309 USDT |
7,530.1000 PENDLE |
3.4013 USDT |
3.3981 USDT |
3.4427 USDT |
3.5136 USDT |
| 2025-02-19 |
3.2571 USDT |
4,084.1000 PENDLE |
3.2262 USDT |
3.2215 USDT |
3.2643 USDT |
3.2972 USDT |