Identifier on HitBTC: PENDLEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-03 |
1.1764 USDT |
6,826.9000 PENDLE |
1.2500 USDT |
1.0128 USDT |
1.3593 USDT |
1.3573 USDT |
| 2024-01-02 |
1.2823 USDT |
3,029.4000 PENDLE |
1.2607 USDT |
1.2345 USDT |
1.3039 USDT |
1.2397 USDT |
| 2024-01-01 |
1.1934 USDT |
472.1000 PENDLE |
1.1929 USDT |
1.1675 USDT |
1.2043 USDT |
1.1987 USDT |
| 2023-12-31 |
1.2103 USDT |
107.9000 PENDLE |
1.1956 USDT |
1.1898 USDT |
1.2210 USDT |
1.2030 USDT |
| 2023-12-30 |
1.2237 USDT |
10,868.7000 PENDLE |
1.1995 USDT |
1.1706 USDT |
1.2392 USDT |
1.2057 USDT |
| 2023-12-29 |
1.2323 USDT |
2,908.3000 PENDLE |
1.2052 USDT |
1.1851 USDT |
1.2702 USDT |
1.1929 USDT |
| 2023-12-28 |
1.2789 USDT |
5,321.1000 PENDLE |
1.2659 USDT |
1.2172 USDT |
1.3166 USDT |
1.2232 USDT |
| 2023-12-27 |
1.2354 USDT |
3,129.6000 PENDLE |
1.1103 USDT |
1.0893 USDT |
1.3009 USDT |
1.2578 USDT |
| 2023-12-26 |
1.1450 USDT |
2,047.1000 PENDLE |
1.1760 USDT |
1.0545 USDT |
1.1772 USDT |
1.1103 USDT |
| 2023-12-25 |
1.1974 USDT |
217.5000 PENDLE |
1.1979 USDT |
1.1698 USDT |
1.2257 USDT |
1.1698 USDT |
| 2023-12-24 |
1.1952 USDT |
4,582.5000 PENDLE |
1.1861 USDT |
1.1448 USDT |
1.2461 USDT |
1.2461 USDT |
| 2023-12-23 |
1.1749 USDT |
306.9000 PENDLE |
1.1897 USDT |
1.1393 USDT |
1.1921 USDT |
1.1789 USDT |
| 2023-12-22 |
1.1928 USDT |
3,291.7000 PENDLE |
1.1734 USDT |
1.1672 USDT |
1.2168 USDT |
1.1858 USDT |
| 2023-12-21 |
1.0418 USDT |
8.1000 PENDLE |
1.0418 USDT |
1.0418 USDT |
1.0418 USDT |
1.0418 USDT |
| 2023-12-20 |
1.0793 USDT |
1,169.8000 PENDLE |
1.0285 USDT |
1.0236 USDT |
1.0937 USDT |
1.0921 USDT |
| 2023-12-19 |
1.0338 USDT |
1,597.8000 PENDLE |
1.0647 USDT |
1.0111 USDT |
1.0860 USDT |
1.0281 USDT |
| 2023-12-18 |
1.0359 USDT |
3,774.8000 PENDLE |
1.0825 USDT |
1.0013 USDT |
1.0825 USDT |
1.0327 USDT |
| 2023-12-17 |
1.0886 USDT |
520.5000 PENDLE |
1.0905 USDT |
1.0817 USDT |
1.0905 USDT |
1.0829 USDT |
| 2023-12-06 |
1.2392 USDT |
177.8000 PENDLE |
1.2392 USDT |
1.2392 USDT |
1.2392 USDT |
1.2392 USDT |
| 2023-12-04 |
1.2914 USDT |
304.9000 PENDLE |
1.1335 USDT |
1.1335 USDT |
1.3527 USDT |
1.3453 USDT |
| 2023-12-03 |
1.0922 USDT |
18.0000 PENDLE |
1.1024 USDT |
1.0840 USDT |
1.1024 USDT |
1.0840 USDT |
| 2023-12-01 |
1.0632 USDT |
1,385.8000 PENDLE |
1.0649 USDT |
1.0612 USDT |
1.0654 USDT |
1.0613 USDT |
| 2023-11-30 |
1.0433 USDT |
10.1000 PENDLE |
1.0433 USDT |
1.0433 USDT |
1.0433 USDT |
1.0433 USDT |
| 2023-11-27 |
1.0249 USDT |
8.0000 PENDLE |
1.0249 USDT |
1.0249 USDT |
1.0249 USDT |
1.0249 USDT |
| 2023-11-26 |
1.0375 USDT |
495.5000 PENDLE |
1.0966 USDT |
1.0201 USDT |
1.0966 USDT |
1.0287 USDT |
| 2023-11-24 |
1.1376 USDT |
43.5000 PENDLE |
1.1376 USDT |
1.1376 USDT |
1.1376 USDT |
1.1376 USDT |
| 2023-11-19 |
1.1244 USDT |
0.1000 PENDLE |
1.1244 USDT |
1.1244 USDT |
1.1244 USDT |
1.1244 USDT |
| 2023-11-18 |
1.1081 USDT |
79.7000 PENDLE |
1.0670 USDT |
1.0670 USDT |
1.1264 USDT |
1.1244 USDT |
| 2023-11-17 |
1.0493 USDT |
19.0000 PENDLE |
1.0493 USDT |
1.0493 USDT |
1.0493 USDT |
1.0493 USDT |
| 2023-11-11 |
1.1767 USDT |
42.3000 PENDLE |
1.1767 USDT |
1.1767 USDT |
1.1767 USDT |
1.1767 USDT |
| 2023-11-10 |
1.1558 USDT |
49.1000 PENDLE |
1.1303 USDT |
1.1303 USDT |
1.2193 USDT |
1.1420 USDT |
| 2023-11-09 |
0.9037 USDT |
3,043.3000 PENDLE |
0.9969 USDT |
0.8635 USDT |
1.0219 USDT |
1.0219 USDT |
| 2023-11-03 |
0.9009 USDT |
106.4000 PENDLE |
0.8993 USDT |
0.8993 USDT |
0.9024 USDT |
0.9024 USDT |
| 2023-11-02 |
0.9084 USDT |
178.4000 PENDLE |
0.9110 USDT |
0.9014 USDT |
0.9153 USDT |
0.9014 USDT |
| 2023-10-31 |
0.8862 USDT |
548.1000 PENDLE |
0.8850 USDT |
0.8818 USDT |
0.8926 USDT |
0.8818 USDT |
| 2023-10-30 |
0.9436 USDT |
411.5000 PENDLE |
0.9436 USDT |
0.9436 USDT |
0.9524 USDT |
0.9524 USDT |
| 2023-10-29 |
0.9079 USDT |
1.9000 PENDLE |
0.9079 USDT |
0.9079 USDT |
0.9079 USDT |
0.9079 USDT |
| 2023-10-28 |
0.8634 USDT |
1.9000 PENDLE |
0.8634 USDT |
0.8634 USDT |
0.8634 USDT |
0.8634 USDT |
| 2023-10-26 |
0.8236 USDT |
27.6000 PENDLE |
0.8236 USDT |
0.8236 USDT |
0.8236 USDT |
0.8236 USDT |
| 2023-10-24 |
0.8190 USDT |
1.9000 PENDLE |
0.8190 USDT |
0.8190 USDT |
0.8190 USDT |
0.8190 USDT |
| 2023-10-02 |
0.7745 USDT |
2.1000 PENDLE |
0.7745 USDT |
0.7745 USDT |
0.7745 USDT |
0.7745 USDT |
| 2023-09-29 |
0.7300 USDT |
2.0000 PENDLE |
0.7300 USDT |
0.7300 USDT |
0.7300 USDT |
0.7300 USDT |
| 2023-09-28 |
0.6540 USDT |
6.9000 PENDLE |
0.6411 USDT |
0.6411 USDT |
0.6855 USDT |
0.6855 USDT |
| 2023-08-30 |
0.6981 USDT |
858.2000 PENDLE |
0.6972 USDT |
0.6972 USDT |
0.6990 USDT |
0.6990 USDT |
| 2023-08-23 |
0.5797 USDT |
2,964.3000 PENDLE |
0.5844 USDT |
0.5655 USDT |
0.5859 USDT |
0.5655 USDT |
| 2023-08-18 |
0.5468 USDT |
0.1000 PENDLE |
0.5468 USDT |
0.5468 USDT |
0.5468 USDT |
0.5468 USDT |
| 2023-08-17 |
0.5140 USDT |
32.4000 PENDLE |
0.5030 USDT |
0.4801 USDT |
0.5292 USDT |
0.5292 USDT |
| 2023-08-15 |
0.6182 USDT |
2,112.4000 PENDLE |
0.6181 USDT |
0.6181 USDT |
0.6296 USDT |
0.6296 USDT |
| 2023-08-11 |
0.7015 USDT |
1.6000 PENDLE |
0.7015 USDT |
0.7015 USDT |
0.7015 USDT |
0.7015 USDT |
| 2023-07-28 |
0.8069 USDT |
27.6000 PENDLE |
0.8071 USDT |
0.8066 USDT |
0.8071 USDT |
0.8066 USDT |