Identifier on Huobi: pendleusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-16 |
6.1965 USDT |
1,073,700.7218 PENDLE |
6.5005 USDT |
5.7505 USDT |
5.9336 USDT |
5.9623 USDT |
| 2024-04-15 |
6.7724 USDT |
1,010,701.7203 PENDLE |
6.8251 USDT |
6.5267 USDT |
6.6964 USDT |
6.5834 USDT |
| 2024-04-14 |
5.8153 USDT |
1,938,382.9384 PENDLE |
5.8899 USDT |
5.3576 USDT |
5.5796 USDT |
6.6926 USDT |
| 2024-04-13 |
6.1885 USDT |
1,311,833.8994 PENDLE |
6.0242 USDT |
5.7939 USDT |
5.9832 USDT |
5.8736 USDT |
| 2024-04-12 |
6.5936 USDT |
973,475.9142 PENDLE |
6.7312 USDT |
5.4248 USDT |
6.1210 USDT |
6.0960 USDT |
| 2024-04-11 |
7.1542 USDT |
1,001,709.7524 PENDLE |
7.0016 USDT |
6.7318 USDT |
6.8252 USDT |
6.7685 USDT |
| 2024-04-10 |
6.5763 USDT |
1,044,906.4413 PENDLE |
6.5362 USDT |
6.1886 USDT |
6.2889 USDT |
6.7774 USDT |
| 2024-04-09 |
6.4501 USDT |
1,247,717.4955 PENDLE |
6.4650 USDT |
6.0894 USDT |
6.2304 USDT |
6.5900 USDT |
| 2024-04-08 |
6.7108 USDT |
685,080.4562 PENDLE |
6.7427 USDT |
6.4103 USDT |
6.5284 USDT |
6.4992 USDT |
| 2024-04-07 |
6.5960 USDT |
740,236.7580 PENDLE |
6.4571 USDT |
6.3938 USDT |
6.4802 USDT |
6.5008 USDT |
| 2024-04-06 |
6.7241 USDT |
933,339.2169 PENDLE |
5.9598 USDT |
5.9598 USDT |
6.1323 USDT |
6.5786 USDT |
| 2024-04-05 |
6.0666 USDT |
841,311.7744 PENDLE |
6.2659 USDT |
5.5639 USDT |
5.8068 USDT |
5.7234 USDT |
| 2024-04-04 |
5.1011 USDT |
1,070,723.4733 PENDLE |
4.8654 USDT |
4.7995 USDT |
4.9168 USDT |
5.8859 USDT |
| 2024-04-03 |
4.9834 USDT |
1,384,426.6496 PENDLE |
5.2406 USDT |
4.6435 USDT |
4.6933 USDT |
4.6812 USDT |
| 2024-04-02 |
5.1287 USDT |
1,083,784.9978 PENDLE |
5.3359 USDT |
4.7131 USDT |
4.9040 USDT |
5.1034 USDT |