Identifier on Huobi: pendleusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
4.9406 USDT |
983,900.3346 PENDLE |
4.8917 USDT |
4.7208 USDT |
4.8914 USDT |
5.2980 USDT |
| 2024-11-20 |
4.9886 USDT |
1,419,846.1923 PENDLE |
5.0730 USDT |
4.8015 USDT |
4.9030 USDT |
4.9398 USDT |
| 2024-11-19 |
5.2775 USDT |
912,141.7293 PENDLE |
5.4364 USDT |
5.1538 USDT |
5.2403 USDT |
5.1964 USDT |
| 2024-11-18 |
5.2725 USDT |
1,414,870.7125 PENDLE |
5.1674 USDT |
5.1088 USDT |
5.2241 USDT |
5.3708 USDT |
| 2024-11-17 |
5.3922 USDT |
828,541.6074 PENDLE |
5.4354 USDT |
5.0982 USDT |
5.2488 USDT |
5.3597 USDT |
| 2024-11-16 |
5.3429 USDT |
993,261.7182 PENDLE |
5.2528 USDT |
5.1909 USDT |
5.2589 USDT |
5.3517 USDT |
| 2024-11-15 |
5.1239 USDT |
1,836,007.4652 PENDLE |
5.1342 USDT |
4.9481 USDT |
5.0755 USDT |
5.2492 USDT |
| 2024-11-14 |
5.2952 USDT |
2,147,560.4164 PENDLE |
5.4167 USDT |
4.9782 USDT |
5.1114 USDT |
5.1770 USDT |
| 2024-11-13 |
5.2890 USDT |
1,186,974.1149 PENDLE |
5.5448 USDT |
5.0498 USDT |
5.1796 USDT |
5.1945 USDT |
| 2024-11-12 |
5.5759 USDT |
1,702,658.0991 PENDLE |
5.9187 USDT |
5.1351 USDT |
5.3442 USDT |
5.2728 USDT |
| 2024-11-11 |
5.7075 USDT |
1,690,146.1915 PENDLE |
5.3884 USDT |
5.3490 USDT |
5.4854 USDT |
5.9079 USDT |
| 2024-11-10 |
5.5418 USDT |
1,424,379.0598 PENDLE |
5.5716 USDT |
5.3940 USDT |
5.4645 USDT |
5.6248 USDT |
| 2024-11-09 |
5.3366 USDT |
1,391,826.1795 PENDLE |
5.2604 USDT |
5.1781 USDT |
5.2163 USDT |
5.4355 USDT |
| 2024-11-08 |
5.4354 USDT |
1,039,903.4948 PENDLE |
5.4510 USDT |
5.2576 USDT |
5.3598 USDT |
5.2576 USDT |
| 2024-11-07 |
5.2297 USDT |
832,076.0472 PENDLE |
5.1353 USDT |
5.0610 USDT |
5.1541 USDT |
5.1489 USDT |
| 2024-11-06 |
4.8043 USDT |
1,588,271.9922 PENDLE |
4.2497 USDT |
4.2415 USDT |
4.4931 USDT |
4.9442 USDT |
| 2024-11-05 |
4.1846 USDT |
1,237,829.2229 PENDLE |
4.1095 USDT |
4.0798 USDT |
4.1261 USDT |
4.2727 USDT |
| 2024-11-04 |
4.4371 USDT |
1,064,918.0955 PENDLE |
4.4023 USDT |
4.2387 USDT |
4.2923 USDT |
4.2743 USDT |
| 2024-11-03 |
4.4180 USDT |
1,254,470.3605 PENDLE |
4.5859 USDT |
4.2132 USDT |
4.2844 USDT |
4.4291 USDT |
| 2024-11-02 |
4.7054 USDT |
1,065,645.8199 PENDLE |
4.8459 USDT |
4.5613 USDT |
4.5897 USDT |
4.5872 USDT |
| 2024-11-01 |
4.8116 USDT |
1,370,687.4159 PENDLE |
4.7699 USDT |
4.6537 USDT |
4.7206 USDT |
4.7984 USDT |
| 2024-10-31 |
5.0140 USDT |
931,148.7745 PENDLE |
5.0946 USDT |
4.7748 USDT |
4.8543 USDT |
4.8437 USDT |
| 2024-10-30 |
5.0977 USDT |
951,415.2858 PENDLE |
5.0400 USDT |
4.9108 USDT |
5.0095 USDT |
5.1797 USDT |
| 2024-10-29 |
4.9547 USDT |
1,164,661.8341 PENDLE |
4.6065 USDT |
4.6058 USDT |
4.6998 USDT |
5.1487 USDT |
| 2024-10-28 |
4.4705 USDT |
1,320,185.8986 PENDLE |
4.5095 USDT |
4.3137 USDT |
4.3930 USDT |
4.4537 USDT |
| 2024-10-27 |
4.5081 USDT |
646,570.3171 PENDLE |
4.5081 USDT |
4.4609 USDT |
4.4910 USDT |
4.5558 USDT |
| 2024-10-26 |
4.4514 USDT |
1,619,870.4217 PENDLE |
4.3757 USDT |
4.2860 USDT |
4.3540 USDT |
4.5082 USDT |
| 2024-10-25 |
4.6641 USDT |
1,118,297.4743 PENDLE |
4.9287 USDT |
4.4589 USDT |
4.5810 USDT |
4.5754 USDT |
| 2024-10-24 |
4.8874 USDT |
1,430,270.3730 PENDLE |
4.6857 USDT |
4.6202 USDT |
4.7849 USDT |
4.9354 USDT |
| 2024-10-23 |
4.7451 USDT |
1,102,409.0678 PENDLE |
4.8759 USDT |
4.4966 USDT |
4.5899 USDT |
4.5741 USDT |
| 2024-10-22 |
4.8046 USDT |
1,298,945.4108 PENDLE |
4.7966 USDT |
4.7047 USDT |
4.8017 USDT |
4.8499 USDT |
| 2024-10-21 |
4.9161 USDT |
965,538.6850 PENDLE |
5.0288 USDT |
4.7345 USDT |
4.7769 USDT |
4.7584 USDT |
| 2024-10-20 |
4.7451 USDT |
611,560.3919 PENDLE |
4.8579 USDT |
4.6713 USDT |
4.7058 USDT |
4.7487 USDT |
| 2024-10-19 |
4.6751 USDT |
999,929.2035 PENDLE |
4.5565 USDT |
4.4709 USDT |
4.5514 USDT |
4.8016 USDT |
| 2024-10-18 |
4.2514 USDT |
950,969.6301 PENDLE |
4.1953 USDT |
4.1328 USDT |
4.1851 USDT |
4.3721 USDT |
| 2024-10-17 |
4.1990 USDT |
1,093,521.9686 PENDLE |
4.2320 USDT |
4.0594 USDT |
4.1207 USDT |
4.2037 USDT |
| 2024-10-16 |
4.2880 USDT |
1,611,551.7829 PENDLE |
4.2366 USDT |
4.1630 USDT |
4.2434 USDT |
4.2143 USDT |
| 2024-10-15 |
4.2571 USDT |
1,808,744.7163 PENDLE |
4.3532 USDT |
4.0597 USDT |
4.2049 USDT |
4.2435 USDT |
| 2024-10-14 |
4.1653 USDT |
430,140.5210 PENDLE |
4.0671 USDT |
3.9922 USDT |
4.0284 USDT |
4.3090 USDT |
| 2024-10-13 |
4.0865 USDT |
526,581.5887 PENDLE |
4.1776 USDT |
3.9655 USDT |
3.9990 USDT |
3.9986 USDT |
| 2024-10-12 |
4.0329 USDT |
789,269.5154 PENDLE |
4.0184 USDT |
3.9732 USDT |
4.0158 USDT |
4.1078 USDT |
| 2024-10-11 |
3.8472 USDT |
883,644.1194 PENDLE |
3.7326 USDT |
3.7046 USDT |
3.7537 USDT |
3.9983 USDT |
| 2024-10-10 |
3.7215 USDT |
166,916.5855 PENDLE |
3.7250 USDT |
3.6919 USDT |
3.7414 USDT |
3.7448 USDT |
| 2024-10-09 |
3.8921 USDT |
700,301.7793 PENDLE |
3.8338 USDT |
3.8023 USDT |
3.8586 USDT |
3.9662 USDT |
| 2024-10-08 |
3.8690 USDT |
1,610,277.0927 PENDLE |
3.8784 USDT |
3.7683 USDT |
3.8565 USDT |
3.8492 USDT |
| 2024-10-07 |
3.9573 USDT |
1,509,964.5645 PENDLE |
3.8775 USDT |
3.8282 USDT |
3.9002 USDT |
3.9801 USDT |
| 2024-10-06 |
3.8277 USDT |
542,504.4427 PENDLE |
3.8117 USDT |
3.7851 USDT |
3.8146 USDT |
3.8763 USDT |
| 2024-10-05 |
3.8310 USDT |
1,058,708.5886 PENDLE |
3.8304 USDT |
3.7723 USDT |
3.8022 USDT |
3.7789 USDT |
| 2024-10-04 |
3.7346 USDT |
836,385.7783 PENDLE |
3.6863 USDT |
3.6383 USDT |
3.6981 USDT |
3.7794 USDT |
| 2024-10-03 |
3.7594 USDT |
969,081.3666 PENDLE |
3.6818 USDT |
3.6204 USDT |
3.7269 USDT |
3.7103 USDT |