Identifier on Huobi: pendleusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-10 |
0.6997 USDT |
4,958,637.0555 PENDLE |
0.7019 USDT |
0.6889 USDT |
0.6959 USDT |
0.7029 USDT |
| 2023-08-09 |
0.7140 USDT |
5,169,600.1566 PENDLE |
0.7268 USDT |
0.6947 USDT |
0.6975 USDT |
0.6974 USDT |
| 2023-08-08 |
0.7159 USDT |
5,123,121.4382 PENDLE |
0.7212 USDT |
0.7068 USDT |
0.7108 USDT |
0.7267 USDT |
| 2023-08-07 |
0.7302 USDT |
5,473,076.3454 PENDLE |
0.7362 USDT |
0.6968 USDT |
0.7121 USDT |
0.7176 USDT |
| 2023-08-06 |
0.7256 USDT |
4,344,602.8879 PENDLE |
0.7063 USDT |
0.7056 USDT |
0.7099 USDT |
0.7452 USDT |
| 2023-08-05 |
0.7021 USDT |
4,659,624.9038 PENDLE |
0.7022 USDT |
0.6940 USDT |
0.6996 USDT |
0.6982 USDT |
| 2023-08-04 |
0.7061 USDT |
4,987,123.2762 PENDLE |
0.7040 USDT |
0.6979 USDT |
0.7003 USDT |
0.7040 USDT |
| 2023-08-03 |
0.7099 USDT |
4,946,978.3384 PENDLE |
0.7111 USDT |
0.6983 USDT |
0.7048 USDT |
0.7137 USDT |
| 2023-08-02 |
0.7185 USDT |
5,571,508.9302 PENDLE |
0.7418 USDT |
0.7029 USDT |
0.7088 USDT |
0.7141 USDT |
| 2023-08-01 |
0.7123 USDT |
5,160,851.7917 PENDLE |
0.7270 USDT |
0.6800 USDT |
0.6947 USDT |
0.7347 USDT |
| 2023-07-31 |
0.7258 USDT |
5,387,344.3183 PENDLE |
0.7079 USDT |
0.7075 USDT |
0.7178 USDT |
0.7238 USDT |
| 2023-07-30 |
0.7320 USDT |
5,665,949.9933 PENDLE |
0.7418 USDT |
0.6893 USDT |
0.7017 USDT |
0.7012 USDT |
| 2023-07-29 |
0.7578 USDT |
5,417,668.7576 PENDLE |
0.8163 USDT |
0.7324 USDT |
0.7415 USDT |
0.7393 USDT |
| 2023-07-28 |
0.8031 USDT |
4,704,599.0724 PENDLE |
0.7827 USDT |
0.7659 USDT |
0.7790 USDT |
0.8143 USDT |
| 2023-07-27 |
0.7870 USDT |
4,534,956.4545 PENDLE |
0.7381 USDT |
0.7296 USDT |
0.7356 USDT |
0.7811 USDT |
| 2023-07-26 |
0.7315 USDT |
5,248,524.6307 PENDLE |
0.7073 USDT |
0.7055 USDT |
0.7198 USDT |
0.7365 USDT |
| 2023-07-25 |
0.7061 USDT |
6,115,371.8359 PENDLE |
0.6900 USDT |
0.6777 USDT |
0.6809 USDT |
0.7088 USDT |
| 2023-07-24 |
0.7080 USDT |
5,916,322.2465 PENDLE |
0.7611 USDT |
0.6667 USDT |
0.6858 USDT |
0.6915 USDT |
| 2023-07-23 |
0.7490 USDT |
4,448,619.7538 PENDLE |
0.7565 USDT |
0.7403 USDT |
0.7437 USDT |
0.7559 USDT |
| 2023-07-22 |
0.7795 USDT |
5,013,617.4685 PENDLE |
0.7933 USDT |
0.7593 USDT |
0.7643 USDT |
0.7643 USDT |
| 2023-07-21 |
0.7983 USDT |
5,145,094.7594 PENDLE |
0.8099 USDT |
0.7904 USDT |
0.7945 USDT |
0.7939 USDT |
| 2023-07-20 |
0.8128 USDT |
4,317,426.4092 PENDLE |
0.7969 USDT |
0.7955 USDT |
0.8000 USDT |
0.8063 USDT |
| 2023-07-19 |
0.8371 USDT |
3,857,358.4337 PENDLE |
0.8518 USDT |
0.8093 USDT |
0.8179 USDT |
0.8183 USDT |
| 2023-07-18 |
0.8686 USDT |
4,120,370.6990 PENDLE |
0.8808 USDT |
0.8423 USDT |
0.8553 USDT |
0.8578 USDT |
| 2023-07-17 |
0.8956 USDT |
3,856,246.7031 PENDLE |
0.8740 USDT |
0.8661 USDT |
0.8712 USDT |
0.8706 USDT |
| 2023-07-16 |
0.8820 USDT |
4,535,874.0244 PENDLE |
0.8769 USDT |
0.8650 USDT |
0.8694 USDT |
0.8766 USDT |
| 2023-07-15 |
0.9107 USDT |
3,679,302.5042 PENDLE |
0.9063 USDT |
0.8600 USDT |
0.8778 USDT |
0.8776 USDT |
| 2023-07-14 |
0.8549 USDT |
6,626,730.7926 PENDLE |
0.8040 USDT |
0.8023 USDT |
0.8149 USDT |
0.8779 USDT |
| 2023-07-13 |
0.7924 USDT |
5,948,523.2042 PENDLE |
0.7922 USDT |
0.7692 USDT |
0.7770 USDT |
0.8275 USDT |
| 2023-07-12 |
0.7790 USDT |
7,061,603.3697 PENDLE |
0.7672 USDT |
0.7536 USDT |
0.7616 USDT |
0.7670 USDT |
| 2023-07-11 |
0.7937 USDT |
6,812,289.5090 PENDLE |
0.8125 USDT |
0.7552 USDT |
0.7655 USDT |
0.7552 USDT |