Identifier on DigiFinex: pendle_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
5.1891 USDT |
1,273.1000 PENDLE |
5.0215 USDT |
4.9907 USDT |
5.0585 USDT |
5.0365 USDT |
| 2024-11-21 |
5.0567 USDT |
1,689.6000 PENDLE |
5.2823 USDT |
5.2235 USDT |
5.2985 USDT |
5.2285 USDT |
| 2024-11-20 |
5.0148 USDT |
3,356.5000 PENDLE |
4.9265 USDT |
4.8528 USDT |
4.9572 USDT |
4.8902 USDT |
| 2024-11-19 |
5.2182 USDT |
12,739.9000 PENDLE |
5.2075 USDT |
4.9915 USDT |
5.0965 USDT |
5.0014 USDT |
| 2024-11-18 |
5.2688 USDT |
19,570.8000 PENDLE |
5.2243 USDT |
5.1139 USDT |
5.2255 USDT |
5.4085 USDT |
| 2024-11-17 |
5.3200 USDT |
734.8000 PENDLE |
5.1275 USDT |
5.1044 USDT |
5.1525 USDT |
5.1505 USDT |
| 2024-11-16 |
5.3639 USDT |
5,466.1000 PENDLE |
5.4159 USDT |
5.3905 USDT |
5.4445 USDT |
5.4605 USDT |
| 2024-11-15 |
5.1199 USDT |
655.1000 PENDLE |
5.2245 USDT |
5.2075 USDT |
5.2495 USDT |
5.2445 USDT |
| 2024-11-14 |
5.2824 USDT |
15,478.7000 PENDLE |
5.1569 USDT |
4.9811 USDT |
5.1155 USDT |
5.1792 USDT |
| 2024-11-13 |
5.3939 USDT |
31,995.0000 PENDLE |
5.1835 USDT |
5.1355 USDT |
5.2052 USDT |
5.5985 USDT |
| 2024-11-12 |
5.6437 USDT |
19,864.0000 PENDLE |
5.3845 USDT |
5.2089 USDT |
5.3445 USDT |
5.4239 USDT |
| 2024-11-11 |
5.8543 USDT |
22,351.8000 PENDLE |
5.9824 USDT |
5.6945 USDT |
5.8496 USDT |
5.8575 USDT |
| 2024-11-10 |
5.4722 USDT |
21,954.1000 PENDLE |
5.4852 USDT |
5.4535 USDT |
5.5095 USDT |
5.5736 USDT |
| 2024-11-09 |
5.3424 USDT |
847.9000 PENDLE |
5.3770 USDT |
5.3757 USDT |
5.4535 USDT |
5.4102 USDT |
| 2024-11-08 |
5.4088 USDT |
18,011.4000 PENDLE |
5.3165 USDT |
5.1545 USDT |
5.2714 USDT |
5.2815 USDT |
| 2024-11-07 |
5.2492 USDT |
1,670.9000 PENDLE |
5.4616 USDT |
5.4395 USDT |
5.4945 USDT |
5.4465 USDT |
| 2024-11-06 |
4.7502 USDT |
16,364.6000 PENDLE |
4.8955 USDT |
4.8515 USDT |
4.9165 USDT |
5.0375 USDT |
| 2024-11-05 |
4.2153 USDT |
8,959.1000 PENDLE |
4.3344 USDT |
4.1801 USDT |
4.2364 USDT |
4.1946 USDT |
| 2024-11-04 |
4.4104 USDT |
10,595.0000 PENDLE |
4.3884 USDT |
4.1858 USDT |
4.2294 USDT |
4.2137 USDT |
| 2024-11-03 |
4.3954 USDT |
19,963.2000 PENDLE |
4.4454 USDT |
4.2146 USDT |
4.2854 USDT |
4.3823 USDT |
| 2024-11-02 |
4.6971 USDT |
156.5000 PENDLE |
4.5877 USDT |
4.5786 USDT |
4.5985 USDT |
4.5840 USDT |
| 2024-11-01 |
4.8334 USDT |
168.8000 PENDLE |
4.8165 USDT |
4.8055 USDT |
4.8290 USDT |
4.8105 USDT |
| 2024-10-31 |
4.9773 USDT |
576.1000 PENDLE |
4.7710 USDT |
4.7627 USDT |
4.8095 USDT |
4.7953 USDT |
| 2024-10-30 |
5.1201 USDT |
1,489.7000 PENDLE |
5.1565 USDT |
5.0735 USDT |
5.1705 USDT |
5.1106 USDT |
| 2024-10-29 |
4.9485 USDT |
10,300.4000 PENDLE |
5.0965 USDT |
4.9735 USDT |
5.0395 USDT |
4.9953 USDT |
| 2024-10-28 |
4.4861 USDT |
6,171.7000 PENDLE |
4.4216 USDT |
4.3806 USDT |
4.4416 USDT |
4.4532 USDT |
| 2024-10-27 |
4.5208 USDT |
4,228.6000 PENDLE |
4.5236 USDT |
4.4721 USDT |
4.5044 USDT |
4.5798 USDT |
| 2024-10-26 |
4.3928 USDT |
4,502.1000 PENDLE |
4.4956 USDT |
4.4656 USDT |
4.5026 USDT |
4.5132 USDT |
| 2024-10-25 |
4.6966 USDT |
15,619.5000 PENDLE |
4.6505 USDT |
4.4417 USDT |
4.4598 USDT |
4.4444 USDT |
| 2024-10-24 |
4.9025 USDT |
14,299.5000 PENDLE |
4.7761 USDT |
4.7403 USDT |
4.7872 USDT |
5.0115 USDT |
| 2024-10-23 |
4.7146 USDT |
4,791.0000 PENDLE |
4.5885 USDT |
4.5616 USDT |
4.6405 USDT |
4.6861 USDT |
| 2024-10-22 |
4.7978 USDT |
501.8000 PENDLE |
4.7845 USDT |
4.7807 USDT |
4.8335 USDT |
4.8235 USDT |
| 2024-10-21 |
4.9190 USDT |
9,547.8000 PENDLE |
4.7615 USDT |
4.7078 USDT |
4.7955 USDT |
4.8205 USDT |
| 2024-10-20 |
4.8128 USDT |
1,874.4000 PENDLE |
5.0115 USDT |
4.9932 USDT |
5.0555 USDT |
5.0185 USDT |
| 2024-10-19 |
4.6737 USDT |
7,609.7000 PENDLE |
4.7465 USDT |
4.6885 USDT |
4.7444 USDT |
4.8217 USDT |
| 2024-10-18 |
4.3231 USDT |
6,706.4000 PENDLE |
4.4104 USDT |
4.3904 USDT |
4.4294 USDT |
4.4914 USDT |
| 2024-10-17 |
4.1823 USDT |
5,820.8000 PENDLE |
4.1714 USDT |
4.0848 USDT |
4.1524 USDT |
4.1626 USDT |
| 2024-10-16 |
4.2879 USDT |
7,310.5000 PENDLE |
4.2539 USDT |
4.1646 USDT |
4.2324 USDT |
4.2284 USDT |
| 2024-10-15 |
4.2513 USDT |
17,214.4000 PENDLE |
4.1641 USDT |
4.0616 USDT |
4.2024 USDT |
4.2354 USDT |
| 2024-10-14 |
4.3036 USDT |
336.4000 PENDLE |
4.3376 USDT |
4.3366 USDT |
4.3724 USDT |
4.3667 USDT |
| 2024-10-13 |
4.0590 USDT |
7,348.5000 PENDLE |
3.9674 USDT |
3.9136 USDT |
3.9606 USDT |
3.9598 USDT |
| 2024-10-12 |
4.0942 USDT |
11,787.5000 PENDLE |
4.0966 USDT |
4.0896 USDT |
4.1684 USDT |
4.1834 USDT |
| 2024-10-11 |
3.9266 USDT |
8,369.8000 PENDLE |
3.9867 USDT |
3.9548 USDT |
3.9999 USDT |
4.0104 USDT |
| 2024-10-10 |
3.7136 USDT |
21,746.2000 PENDLE |
3.7054 USDT |
3.6081 USDT |
3.6654 USDT |
3.6648 USDT |
| 2024-10-09 |
3.9281 USDT |
21,340.6000 PENDLE |
3.9926 USDT |
3.8656 USDT |
3.9194 USDT |
3.9190 USDT |
| 2024-10-08 |
3.9089 USDT |
9,385.6000 PENDLE |
3.8514 USDT |
3.7657 USDT |
3.8556 USDT |
3.8184 USDT |
| 2024-10-07 |
3.9552 USDT |
20,741.0000 PENDLE |
3.8513 USDT |
3.8277 USDT |
3.9038 USDT |
3.9469 USDT |
| 2024-10-06 |
3.8514 USDT |
6,991.0000 PENDLE |
3.8694 USDT |
3.8486 USDT |
3.8696 USDT |
3.8673 USDT |
| 2024-10-05 |
3.8167 USDT |
4,588.7000 PENDLE |
3.7984 USDT |
3.7396 USDT |
3.7562 USDT |
3.7506 USDT |
| 2024-10-04 |
3.8012 USDT |
102.7000 PENDLE |
3.8212 USDT |
3.8086 USDT |
3.8227 USDT |
3.8093 USDT |