Identifier on Huobi: pendleusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
3.6706 USDT |
3,328,120.1081 PENDLE |
3.7718 USDT |
3.5699 USDT |
3.6267 USDT |
3.7073 USDT |
| 2024-07-24 |
4.1295 USDT |
1,778,575.9103 PENDLE |
4.1594 USDT |
4.0316 USDT |
4.1018 USDT |
4.0357 USDT |
| 2024-07-23 |
4.1751 USDT |
2,227,370.5718 PENDLE |
4.1033 USDT |
3.9952 USDT |
4.0958 USDT |
4.2063 USDT |
| 2024-07-22 |
4.2792 USDT |
1,942,202.9734 PENDLE |
4.4848 USDT |
4.1322 USDT |
4.1881 USDT |
4.1884 USDT |
| 2024-07-21 |
4.4470 USDT |
1,222,825.6218 PENDLE |
4.5703 USDT |
4.3769 USDT |
4.4235 USDT |
4.4507 USDT |
| 2024-07-20 |
4.5562 USDT |
1,862,932.4635 PENDLE |
4.6086 USDT |
4.4877 USDT |
4.5296 USDT |
4.6124 USDT |
| 2024-07-19 |
4.5855 USDT |
2,321,944.9051 PENDLE |
4.6169 USDT |
4.4288 USDT |
4.4710 USDT |
4.6237 USDT |
| 2024-07-18 |
4.6379 USDT |
1,693,932.6203 PENDLE |
4.5321 USDT |
4.5103 USDT |
4.5838 USDT |
4.5629 USDT |
| 2024-07-17 |
4.6736 USDT |
1,687,053.4973 PENDLE |
4.5700 USDT |
4.5455 USDT |
4.5987 USDT |
4.5813 USDT |
| 2024-07-16 |
4.5300 USDT |
2,204,885.2323 PENDLE |
4.5985 USDT |
4.3666 USDT |
4.4640 USDT |
4.5960 USDT |
| 2024-07-15 |
4.3817 USDT |
1,481,387.6700 PENDLE |
4.2232 USDT |
4.1690 USDT |
4.3328 USDT |
4.4502 USDT |
| 2024-07-14 |
3.8665 USDT |
2,019,074.9642 PENDLE |
3.7854 USDT |
3.7631 USDT |
3.8345 USDT |
3.9997 USDT |
| 2024-07-13 |
3.7672 USDT |
1,423,875.1057 PENDLE |
3.8312 USDT |
3.7222 USDT |
3.7512 USDT |
3.7330 USDT |
| 2024-07-12 |
3.6890 USDT |
1,981,341.6474 PENDLE |
3.5941 USDT |
3.5128 USDT |
3.6100 USDT |
3.8112 USDT |
| 2024-07-11 |
3.6906 USDT |
2,513,405.4760 PENDLE |
3.6277 USDT |
3.5358 USDT |
3.6075 USDT |
3.6233 USDT |
| 2024-07-10 |
3.6084 USDT |
2,433,612.9018 PENDLE |
3.4783 USDT |
3.4092 USDT |
3.4783 USDT |
3.5886 USDT |
| 2024-07-09 |
3.4318 USDT |
3,008,992.2177 PENDLE |
3.3381 USDT |
3.2994 USDT |
3.3696 USDT |
3.4768 USDT |
| 2024-07-08 |
3.4855 USDT |
2,692,776.1891 PENDLE |
3.5941 USDT |
3.3464 USDT |
3.4125 USDT |
3.3705 USDT |
| 2024-07-07 |
3.8261 USDT |
2,396,197.3579 PENDLE |
4.0058 USDT |
3.6211 USDT |
3.6702 USDT |
3.6537 USDT |
| 2024-07-06 |
3.6770 USDT |
1,979,892.1445 PENDLE |
3.5301 USDT |
3.5059 USDT |
3.5966 USDT |
4.0244 USDT |
| 2024-07-05 |
3.5399 USDT |
3,297,217.3337 PENDLE |
3.8787 USDT |
3.2091 USDT |
3.3996 USDT |
3.6018 USDT |
| 2024-07-04 |
4.0469 USDT |
1,729,604.5558 PENDLE |
4.1387 USDT |
3.8873 USDT |
4.0104 USDT |
4.0943 USDT |
| 2024-07-03 |
4.0623 USDT |
1,500,447.9229 PENDLE |
4.0936 USDT |
3.9410 USDT |
3.9857 USDT |
3.9645 USDT |
| 2024-07-02 |
4.7746 USDT |
1,193,239.5907 PENDLE |
4.9847 USDT |
4.1368 USDT |
4.3203 USDT |
4.3580 USDT |
| 2024-07-01 |
5.0310 USDT |
1,240,803.4029 PENDLE |
5.0631 USDT |
4.8444 USDT |
4.9350 USDT |
5.0077 USDT |
| 2024-06-30 |
4.9605 USDT |
1,146,073.4801 PENDLE |
4.9694 USDT |
4.8525 USDT |
4.9171 USDT |
5.0663 USDT |
| 2024-06-29 |
5.0555 USDT |
877,472.8810 PENDLE |
4.9358 USDT |
4.9291 USDT |
5.0171 USDT |
5.0412 USDT |
| 2024-06-28 |
5.2138 USDT |
888,041.2667 PENDLE |
5.2768 USDT |
5.0800 USDT |
5.1324 USDT |
5.2022 USDT |
| 2024-06-27 |
5.3566 USDT |
980,725.3668 PENDLE |
5.3899 USDT |
5.1669 USDT |
5.2418 USDT |
5.2463 USDT |
| 2024-06-26 |
5.5393 USDT |
1,026,333.5936 PENDLE |
5.6531 USDT |
5.3584 USDT |
5.3806 USDT |
5.3631 USDT |
| 2024-06-25 |
5.8195 USDT |
1,267,344.8293 PENDLE |
6.0281 USDT |
5.5823 USDT |
5.6930 USDT |
5.7038 USDT |
| 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 |