Crypto exchange Huobi

Market Pendle (PENDLE) / Tether (USDT)

Identifier on Huobi: pendleusdt
Date Price Volume Open Low High Close
2024-12-05 6.4487 USDT 1,273,216.8714 PENDLE 6.4043 USDT 6.0939 USDT 6.2999 USDT 6.4336 USDT
2024-12-04 6.5756 USDT 1,053,987.1859 PENDLE 6.2309 USDT 6.2227 USDT 6.3957 USDT 6.6474 USDT
2024-12-03 5.9261 USDT 1,686,781.0252 PENDLE 5.8065 USDT 5.3856 USDT 5.7104 USDT 5.9867 USDT
2024-12-02 5.6625 USDT 1,944,486.4653 PENDLE 5.8531 USDT 5.3615 USDT 5.4658 USDT 5.6988 USDT
2024-12-01 5.7889 USDT 972,491.0963 PENDLE 5.7564 USDT 5.6034 USDT 5.7385 USDT 5.8025 USDT
2024-11-30 5.7234 USDT 860,797.0718 PENDLE 5.6289 USDT 5.5029 USDT 5.6423 USDT 5.7004 USDT
2024-11-29 5.5028 USDT 766,760.7499 PENDLE 5.4904 USDT 5.4019 USDT 5.4581 USDT 5.5587 USDT
2024-11-28 5.4705 USDT 1,125,316.5547 PENDLE 5.6395 USDT 5.3078 USDT 5.3664 USDT 5.3201 USDT
2024-11-27 5.2171 USDT 887,070.9064 PENDLE 5.0159 USDT 4.9436 USDT 5.0621 USDT 5.2786 USDT
2024-11-26 5.0272 USDT 1,835,453.6009 PENDLE 5.2332 USDT 4.7534 USDT 4.8798 USDT 4.9780 USDT
2024-11-25 5.4276 USDT 1,777,261.2193 PENDLE 5.4177 USDT 5.1378 USDT 5.3550 USDT 5.2300 USDT
2024-11-24 5.3997 USDT 1,146,262.5125 PENDLE 5.3570 USDT 4.9517 USDT 5.1396 USDT 5.1169 USDT
2024-11-23 5.3087 USDT 1,543,720.7744 PENDLE 5.1572 USDT 5.1035 USDT 5.1884 USDT 5.3936 USDT
2024-11-22 5.0916 USDT 1,648,796.1691 PENDLE 5.2079 USDT 4.8898 USDT 4.9759 USDT 5.0037 USDT
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