Identifier on Huobi: pendleusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
5.6062 USDT |
1,476,507.2188 PENDLE |
5.6662 USDT |
5.1557 USDT |
5.4669 USDT |
6.0070 USDT |
| 2024-06-23 |
6.0114 USDT |
858,548.8513 PENDLE |
6.0098 USDT |
5.7067 USDT |
5.8082 USDT |
5.7331 USDT |
| 2024-06-22 |
6.1193 USDT |
880,404.1098 PENDLE |
6.0827 USDT |
5.9308 USDT |
6.0549 USDT |
6.0860 USDT |
| 2024-06-21 |
5.8573 USDT |
967,270.4334 PENDLE |
5.8682 USDT |
5.7151 USDT |
5.8338 USDT |
5.8137 USDT |
| 2024-06-20 |
5.9108 USDT |
1,169,509.4554 PENDLE |
5.8269 USDT |
5.7141 USDT |
5.8495 USDT |
5.8604 USDT |
| 2024-06-19 |
5.6944 USDT |
1,319,443.5753 PENDLE |
5.3443 USDT |
5.2800 USDT |
5.4470 USDT |
5.8846 USDT |
| 2024-06-18 |
5.0446 USDT |
1,441,219.1545 PENDLE |
5.2223 USDT |
4.6541 USDT |
4.8777 USDT |
4.8485 USDT |
| 2024-06-17 |
5.3798 USDT |
1,302,608.0416 PENDLE |
5.7277 USDT |
5.0859 USDT |
5.2390 USDT |
5.2982 USDT |
| 2024-06-16 |
5.4042 USDT |
780,818.1112 PENDLE |
5.3470 USDT |
5.2550 USDT |
5.3297 USDT |
5.5862 USDT |
| 2024-06-15 |
5.1200 USDT |
1,219,558.7063 PENDLE |
4.9233 USDT |
4.8955 USDT |
4.9448 USDT |
5.2747 USDT |
| 2024-06-14 |
5.0678 USDT |
1,250,905.1108 PENDLE |
4.9623 USDT |
4.6546 USDT |
4.7287 USDT |
4.6732 USDT |
| 2024-06-13 |
5.2062 USDT |
1,241,576.3930 PENDLE |
5.4942 USDT |
4.9018 USDT |
5.0011 USDT |
4.9633 USDT |
| 2024-06-12 |
5.2066 USDT |
1,589,570.0816 PENDLE |
4.9322 USDT |
4.8091 USDT |
4.9309 USDT |
5.4996 USDT |
| 2024-06-11 |
5.0724 USDT |
1,456,928.6829 PENDLE |
5.2280 USDT |
4.7746 USDT |
4.8670 USDT |
4.9430 USDT |
| 2024-06-10 |
5.3174 USDT |
793,926.9640 PENDLE |
5.3595 USDT |
5.2254 USDT |
5.2822 USDT |
5.4645 USDT |
| 2024-06-09 |
5.3629 USDT |
967,083.5489 PENDLE |
5.4176 USDT |
5.2883 USDT |
5.3414 USDT |
5.3225 USDT |
| 2024-06-08 |
5.5382 USDT |
1,197,864.4668 PENDLE |
5.5041 USDT |
5.4155 USDT |
5.5324 USDT |
5.5162 USDT |
| 2024-06-07 |
5.7689 USDT |
1,254,183.8196 PENDLE |
5.9413 USDT |
4.8722 USDT |
5.4019 USDT |
5.4191 USDT |
| 2024-06-06 |
6.0733 USDT |
865,307.8873 PENDLE |
6.1625 USDT |
5.9139 USDT |
5.9724 USDT |
5.9312 USDT |
| 2024-06-05 |
6.1003 USDT |
907,526.1926 PENDLE |
6.1233 USDT |
6.0258 USDT |
6.0846 USDT |
6.0811 USDT |
| 2024-06-04 |
6.1509 USDT |
980,492.6815 PENDLE |
6.0510 USDT |
6.0153 USDT |
6.0880 USDT |
6.3188 USDT |
| 2024-06-03 |
6.0888 USDT |
1,006,647.3767 PENDLE |
5.8507 USDT |
5.8234 USDT |
5.8741 USDT |
6.1518 USDT |
| 2024-06-02 |
6.0056 USDT |
896,694.5147 PENDLE |
6.0920 USDT |
5.8350 USDT |
5.8804 USDT |
5.8683 USDT |
| 2024-06-01 |
6.1706 USDT |
614,934.1054 PENDLE |
6.1719 USDT |
6.1095 USDT |
6.1607 USDT |
6.1832 USDT |
| 2024-05-31 |
6.2354 USDT |
813,981.3631 PENDLE |
6.2551 USDT |
6.1180 USDT |
6.1874 USDT |
6.1584 USDT |
| 2024-05-30 |
6.2478 USDT |
941,184.4172 PENDLE |
6.2279 USDT |
6.0728 USDT |
6.1806 USDT |
6.4198 USDT |
| 2024-05-29 |
6.3482 USDT |
1,056,921.4242 PENDLE |
6.5583 USDT |
6.1513 USDT |
6.2315 USDT |
6.2472 USDT |
| 2024-05-28 |
6.7349 USDT |
1,146,700.6751 PENDLE |
6.8768 USDT |
6.3419 USDT |
6.5282 USDT |
6.5736 USDT |
| 2024-05-27 |
6.9466 USDT |
677,623.7664 PENDLE |
6.7587 USDT |
6.7189 USDT |
6.8020 USDT |
6.9481 USDT |
| 2024-05-26 |
6.7865 USDT |
720,576.4912 PENDLE |
6.7113 USDT |
6.5828 USDT |
6.7525 USDT |
6.8275 USDT |
| 2024-05-25 |
6.8530 USDT |
884,858.7386 PENDLE |
6.6939 USDT |
6.6495 USDT |
6.7167 USDT |
6.7011 USDT |
| 2024-05-24 |
6.3100 USDT |
1,149,174.4709 PENDLE |
6.2132 USDT |
5.9693 USDT |
6.0847 USDT |
6.3825 USDT |
| 2024-05-23 |
6.1569 USDT |
1,132,436.0049 PENDLE |
6.0202 USDT |
5.9085 USDT |
6.0906 USDT |
6.0462 USDT |
| 2024-05-22 |
6.0913 USDT |
1,193,750.5623 PENDLE |
6.4180 USDT |
5.8337 USDT |
5.9699 USDT |
6.0551 USDT |
| 2024-05-21 |
6.1526 USDT |
924,681.1009 PENDLE |
6.0221 USDT |
5.7982 USDT |
6.1079 USDT |
6.1508 USDT |
| 2024-05-20 |
5.1722 USDT |
820,191.7423 PENDLE |
4.8115 USDT |
4.7852 USDT |
4.8808 USDT |
5.3969 USDT |
| 2024-05-19 |
4.9026 USDT |
646,925.3938 PENDLE |
5.0357 USDT |
4.7286 USDT |
4.7757 USDT |
4.7751 USDT |
| 2024-05-18 |
4.9188 USDT |
955,670.2262 PENDLE |
4.7388 USDT |
4.7129 USDT |
4.8074 USDT |
4.9355 USDT |
| 2024-05-17 |
4.5611 USDT |
1,404,690.1543 PENDLE |
4.2564 USDT |
4.2425 USDT |
4.3218 USDT |
4.7754 USDT |
| 2024-05-16 |
4.3102 USDT |
1,733,867.6103 PENDLE |
4.4188 USDT |
4.0879 USDT |
4.1647 USDT |
4.2641 USDT |
| 2024-05-15 |
4.2011 USDT |
1,753,559.6392 PENDLE |
3.8812 USDT |
3.8804 USDT |
3.9577 USDT |
4.4262 USDT |
| 2024-05-14 |
3.9400 USDT |
1,355,251.6156 PENDLE |
3.9295 USDT |
3.8297 USDT |
3.8967 USDT |
3.8607 USDT |
| 2024-05-13 |
4.0103 USDT |
1,586,537.9759 PENDLE |
4.2063 USDT |
3.8505 USDT |
3.9236 USDT |
3.9669 USDT |
| 2024-05-12 |
4.3449 USDT |
650,792.6497 PENDLE |
4.3452 USDT |
4.2984 USDT |
4.3393 USDT |
4.3496 USDT |
| 2024-05-11 |
4.4219 USDT |
1,145,934.4722 PENDLE |
4.3489 USDT |
4.3426 USDT |
4.3886 USDT |
4.4225 USDT |
| 2024-05-10 |
4.5754 USDT |
1,389,097.7870 PENDLE |
4.6466 USDT |
4.3143 USDT |
4.3526 USDT |
4.3433 USDT |
| 2024-05-09 |
4.6173 USDT |
1,381,529.9412 PENDLE |
4.6313 USDT |
4.4546 USDT |
4.5333 USDT |
4.6742 USDT |
| 2024-05-08 |
4.8063 USDT |
752,308.9927 PENDLE |
4.7102 USDT |
4.6841 USDT |
4.7709 USDT |
4.8544 USDT |
| 2024-05-07 |
4.9935 USDT |
967,413.0211 PENDLE |
4.9938 USDT |
4.8515 USDT |
4.9318 USDT |
4.9603 USDT |
| 2024-05-06 |
5.0912 USDT |
963,474.3309 PENDLE |
5.0517 USDT |
4.8555 USDT |
4.9854 USDT |
4.9333 USDT |