Identifier on Huobi: pendleusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-29 |
0.7219 USDT |
11,990,249.5900 PENDLE |
0.7110 USDT |
0.6984 USDT |
0.7105 USDT |
0.7301 USDT |
| 2023-09-28 |
0.6598 USDT |
10,933,319.4765 PENDLE |
0.6313 USDT |
0.6298 USDT |
0.6372 USDT |
0.7075 USDT |
| 2023-09-27 |
0.6313 USDT |
7,534,609.3805 PENDLE |
0.6275 USDT |
0.6221 USDT |
0.6249 USDT |
0.6305 USDT |
| 2023-09-26 |
0.6203 USDT |
5,972,018.6606 PENDLE |
0.6229 USDT |
0.6140 USDT |
0.6173 USDT |
0.6210 USDT |
| 2023-09-25 |
0.6177 USDT |
5,990,347.3596 PENDLE |
0.6191 USDT |
0.6101 USDT |
0.6143 USDT |
0.6218 USDT |
| 2023-09-24 |
0.6293 USDT |
3,943,431.5006 PENDLE |
0.6331 USDT |
0.6198 USDT |
0.6226 USDT |
0.6280 USDT |
| 2023-09-23 |
0.6466 USDT |
5,393,830.3850 PENDLE |
0.6657 USDT |
0.6249 USDT |
0.6293 USDT |
0.6324 USDT |
| 2023-09-22 |
0.6501 USDT |
7,205,667.9298 PENDLE |
0.6473 USDT |
0.6359 USDT |
0.6457 USDT |
0.6559 USDT |
| 2023-09-21 |
0.6588 USDT |
9,900,432.2167 PENDLE |
0.6682 USDT |
0.6407 USDT |
0.6500 USDT |
0.6493 USDT |
| 2023-09-20 |
0.6511 USDT |
11,101,584.7729 PENDLE |
0.6467 USDT |
0.6387 USDT |
0.6464 USDT |
0.6699 USDT |
| 2023-09-19 |
0.6240 USDT |
11,208,642.8241 PENDLE |
0.6041 USDT |
0.5972 USDT |
0.6025 USDT |
0.6368 USDT |
| 2023-09-18 |
0.6079 USDT |
9,229,180.1657 PENDLE |
0.5954 USDT |
0.5859 USDT |
0.5925 USDT |
0.6062 USDT |
| 2023-09-17 |
0.6106 USDT |
2,631,242.6846 PENDLE |
0.6243 USDT |
0.5988 USDT |
0.6072 USDT |
0.5990 USDT |
| 2023-09-16 |
0.6230 USDT |
3,929,391.0452 PENDLE |
0.6070 USDT |
0.6062 USDT |
0.6140 USDT |
0.6203 USDT |
| 2023-09-15 |
0.5850 USDT |
5,805,909.6620 PENDLE |
0.5748 USDT |
0.5726 USDT |
0.5764 USDT |
0.6099 USDT |
| 2023-09-14 |
0.5735 USDT |
6,120,659.9513 PENDLE |
0.5621 USDT |
0.5618 USDT |
0.5659 USDT |
0.5778 USDT |
| 2023-09-13 |
0.5599 USDT |
7,105,416.1438 PENDLE |
0.5538 USDT |
0.5466 USDT |
0.5536 USDT |
0.5660 USDT |
| 2023-09-12 |
0.5583 USDT |
9,068,696.5289 PENDLE |
0.5432 USDT |
0.5432 USDT |
0.5507 USDT |
0.5535 USDT |
| 2023-09-11 |
0.5547 USDT |
4,189,850.9986 PENDLE |
0.5836 USDT |
0.5248 USDT |
0.5381 USDT |
0.5357 USDT |
| 2023-09-10 |
0.5975 USDT |
2,016,101.3100 PENDLE |
0.6206 USDT |
0.5626 USDT |
0.5900 USDT |
0.5899 USDT |
| 2023-09-09 |
0.6049 USDT |
2,793,272.4049 PENDLE |
0.5929 USDT |
0.5929 USDT |
0.6014 USDT |
0.6131 USDT |
| 2023-09-08 |
0.5937 USDT |
5,653,108.3860 PENDLE |
0.6065 USDT |
0.5816 USDT |
0.5859 USDT |
0.5924 USDT |
| 2023-09-07 |
0.5945 USDT |
4,965,777.4881 PENDLE |
0.6082 USDT |
0.5842 USDT |
0.5883 USDT |
0.6008 USDT |
| 2023-09-06 |
0.6023 USDT |
4,859,342.5459 PENDLE |
0.6043 USDT |
0.5857 USDT |
0.5999 USDT |
0.6075 USDT |
| 2023-09-05 |
0.6063 USDT |
5,483,937.5542 PENDLE |
0.6135 USDT |
0.5925 USDT |
0.6000 USDT |
0.6034 USDT |
| 2023-09-04 |
0.6194 USDT |
3,606,843.3369 PENDLE |
0.6114 USDT |
0.6071 USDT |
0.6154 USDT |
0.6148 USDT |
| 2023-09-03 |
0.6140 USDT |
9,213,417.8451 PENDLE |
0.6089 USDT |
0.6016 USDT |
0.6107 USDT |
0.6162 USDT |
| 2023-09-02 |
0.6578 USDT |
6,342,970.1068 PENDLE |
0.6584 USDT |
0.6114 USDT |
0.6156 USDT |
0.6139 USDT |
| 2023-09-01 |
0.6429 USDT |
8,165,318.0622 PENDLE |
0.6317 USDT |
0.6245 USDT |
0.6284 USDT |
0.6608 USDT |
| 2023-08-31 |
0.6718 USDT |
4,283,005.2082 PENDLE |
0.6791 USDT |
0.6439 USDT |
0.6559 USDT |
0.6553 USDT |
| 2023-08-30 |
0.6807 USDT |
7,595,099.1737 PENDLE |
0.6824 USDT |
0.6582 USDT |
0.6686 USDT |
0.6798 USDT |
| 2023-08-29 |
0.6215 USDT |
4,498,642.5717 PENDLE |
0.6115 USDT |
0.5811 USDT |
0.5862 USDT |
0.6700 USDT |
| 2023-08-28 |
0.6176 USDT |
4,344,373.7499 PENDLE |
0.6203 USDT |
0.6072 USDT |
0.6130 USDT |
0.6099 USDT |
| 2023-08-27 |
0.6053 USDT |
5,694,973.1167 PENDLE |
0.6003 USDT |
0.5924 USDT |
0.5992 USDT |
0.6158 USDT |
| 2023-08-26 |
0.6171 USDT |
5,082,316.9585 PENDLE |
0.6080 USDT |
0.5979 USDT |
0.6052 USDT |
0.6185 USDT |
| 2023-08-25 |
0.5936 USDT |
7,033,208.8242 PENDLE |
0.5884 USDT |
0.5721 USDT |
0.5841 USDT |
0.6074 USDT |
| 2023-08-24 |
0.5918 USDT |
8,328,634.8612 PENDLE |
0.5900 USDT |
0.5707 USDT |
0.5856 USDT |
0.5804 USDT |
| 2023-08-23 |
0.5595 USDT |
10,317,448.5739 PENDLE |
0.5334 USDT |
0.5298 USDT |
0.5334 USDT |
0.5847 USDT |
| 2023-08-22 |
0.5330 USDT |
7,730,843.1958 PENDLE |
0.5389 USDT |
0.5149 USDT |
0.5240 USDT |
0.5197 USDT |
| 2023-08-21 |
0.5373 USDT |
8,155,474.7958 PENDLE |
0.5557 USDT |
0.5195 USDT |
0.5291 USDT |
0.5337 USDT |
| 2023-08-20 |
0.5462 USDT |
8,189,142.1938 PENDLE |
0.5505 USDT |
0.5287 USDT |
0.5339 USDT |
0.5466 USDT |
| 2023-08-19 |
0.5449 USDT |
5,268,532.2573 PENDLE |
0.5421 USDT |
0.5337 USDT |
0.5380 USDT |
0.5473 USDT |
| 2023-08-18 |
0.5380 USDT |
7,554,791.8601 PENDLE |
0.5157 USDT |
0.5157 USDT |
0.5362 USDT |
0.5374 USDT |
| 2023-08-17 |
0.5908 USDT |
5,720,263.2283 PENDLE |
0.5978 USDT |
0.5677 USDT |
0.5794 USDT |
0.5768 USDT |
| 2023-08-16 |
0.6174 USDT |
6,473,209.7653 PENDLE |
0.6274 USDT |
0.5806 USDT |
0.5946 USDT |
0.5861 USDT |
| 2023-08-15 |
0.6803 USDT |
6,171,924.7874 PENDLE |
0.7140 USDT |
0.5997 USDT |
0.6253 USDT |
0.6286 USDT |
| 2023-08-14 |
0.7201 USDT |
3,909,647.9859 PENDLE |
0.7114 USDT |
0.7062 USDT |
0.7154 USDT |
0.7224 USDT |
| 2023-08-13 |
0.7047 USDT |
4,771,681.7485 PENDLE |
0.6965 USDT |
0.6941 USDT |
0.6974 USDT |
0.7156 USDT |
| 2023-08-12 |
0.6983 USDT |
4,878,080.5351 PENDLE |
0.6971 USDT |
0.6931 USDT |
0.6957 USDT |
0.6969 USDT |
| 2023-08-11 |
0.6995 USDT |
5,305,020.8511 PENDLE |
0.7012 USDT |
0.6903 USDT |
0.6938 USDT |
0.6935 USDT |