Identifier on Huobi: pendleusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-05 |
5.0862 USDT |
1,016,007.5349 PENDLE |
5.0835 USDT |
4.9310 USDT |
5.0301 USDT |
5.0846 USDT |
| 2024-05-04 |
5.0937 USDT |
1,383,714.8175 PENDLE |
5.0294 USDT |
4.9918 USDT |
5.0686 USDT |
5.0769 USDT |
| 2024-05-03 |
4.7061 USDT |
1,196,649.7141 PENDLE |
4.5386 USDT |
4.4976 USDT |
4.5639 USDT |
5.0377 USDT |
| 2024-05-02 |
4.3462 USDT |
1,767,001.8995 PENDLE |
4.3015 USDT |
4.1466 USDT |
4.2185 USDT |
4.5600 USDT |
| 2024-05-01 |
4.1901 USDT |
1,246,504.8117 PENDLE |
4.2277 USDT |
4.0320 USDT |
4.1487 USDT |
4.1487 USDT |
| 2024-04-30 |
4.4630 USDT |
1,257,442.4846 PENDLE |
4.8589 USDT |
4.1170 USDT |
4.1686 USDT |
4.1584 USDT |
| 2024-04-29 |
5.1989 USDT |
1,195,023.3193 PENDLE |
5.4569 USDT |
4.5368 USDT |
4.9802 USDT |
4.9550 USDT |
| 2024-04-28 |
5.6064 USDT |
1,091,475.0328 PENDLE |
5.4737 USDT |
5.4542 USDT |
5.5638 USDT |
5.6284 USDT |
| 2024-04-27 |
5.4059 USDT |
863,612.0013 PENDLE |
5.3831 USDT |
5.2723 USDT |
5.3798 USDT |
5.3316 USDT |
| 2024-04-26 |
5.6783 USDT |
1,160,187.9450 PENDLE |
5.9127 USDT |
5.3554 USDT |
5.4444 USDT |
5.4077 USDT |
| 2024-04-25 |
6.0429 USDT |
1,270,213.1160 PENDLE |
6.2861 USDT |
5.8846 USDT |
5.9687 USDT |
5.9483 USDT |
| 2024-04-24 |
6.3399 USDT |
749,108.7884 PENDLE |
6.4957 USDT |
6.1423 USDT |
6.1851 USDT |
6.1491 USDT |
| 2024-04-23 |
6.5950 USDT |
871,565.4478 PENDLE |
6.6558 USDT |
6.3579 USDT |
6.4391 USDT |
6.6169 USDT |
| 2024-04-22 |
6.2579 USDT |
1,046,289.2103 PENDLE |
5.8938 USDT |
5.8168 USDT |
5.8865 USDT |
6.5209 USDT |
| 2024-04-21 |
6.1444 USDT |
624,463.6996 PENDLE |
6.2944 USDT |
5.9145 USDT |
5.9835 USDT |
5.9392 USDT |
| 2024-04-20 |
5.8419 USDT |
972,811.9473 PENDLE |
5.7170 USDT |
5.6567 USDT |
5.7561 USDT |
6.0501 USDT |
| 2024-04-19 |
5.8395 USDT |
1,470,361.9221 PENDLE |
5.9567 USDT |
5.4904 USDT |
5.6563 USDT |
5.7919 USDT |
| 2024-04-18 |
6.0327 USDT |
1,407,931.3798 PENDLE |
6.0231 USDT |
5.8485 USDT |
5.9581 USDT |
5.9430 USDT |
| 2024-04-17 |
6.0819 USDT |
874,349.4687 PENDLE |
5.9580 USDT |
5.8769 USDT |
6.0370 USDT |
5.9249 USDT |