Crypto exchange Huobi

Market Pendle (PENDLE) / Tether (USDT)

Identifier on Huobi: pendleusdt
12...45678...1011
Date Price Volume Open Low High Close
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
2024-04-01 5.4398 USDT 1,062,727.5098 PENDLE 5.5093 USDT 5.1509 USDT 5.2725 USDT 5.2692 USDT
2024-03-31 5.0252 USDT 1,216,066.6510 PENDLE 4.5634 USDT 4.5139 USDT 4.6914 USDT 5.3542 USDT
2024-03-30 4.5341 USDT 1,063,094.0598 PENDLE 4.4035 USDT 4.3771 USDT 4.4341 USDT 4.4854 USDT
2024-03-29 4.3044 USDT 1,443,796.6807 PENDLE 4.1448 USDT 4.1248 USDT 4.1739 USDT 4.5354 USDT
2024-03-28 4.1566 USDT 1,346,371.5617 PENDLE 4.1677 USDT 3.9867 USDT 4.0798 USDT 4.0711 USDT
2024-03-27 4.0945 USDT 1,835,632.2359 PENDLE 4.0354 USDT 3.8553 USDT 3.9497 USDT 4.1451 USDT
2024-03-26 3.9519 USDT 1,495,246.2356 PENDLE 4.0041 USDT 3.8520 USDT 3.9026 USDT 4.2706 USDT
2024-03-25 3.8652 USDT 1,663,755.8409 PENDLE 3.5609 USDT 3.5082 USDT 3.5622 USDT 3.9570 USDT
2024-03-24 3.5270 USDT 1,774,423.3261 PENDLE 3.4632 USDT 3.4145 USDT 3.4856 USDT 3.5277 USDT
2024-03-23 3.4706 USDT 1,891,428.9888 PENDLE 3.0835 USDT 3.0199 USDT 3.0875 USDT 3.5806 USDT
2024-03-22 3.0950 USDT 1,752,157.8809 PENDLE 3.0633 USDT 2.8950 USDT 2.9698 USDT 2.9343 USDT
2024-03-21 2.8179 USDT 2,676,571.5463 PENDLE 2.7611 USDT 2.6931 USDT 2.7578 USDT 3.1337 USDT
2024-03-20 2.5257 USDT 3,232,719.6103 PENDLE 2.4099 USDT 2.3162 USDT 2.4037 USDT 2.6883 USDT
2024-03-19 2.4655 USDT 4,228,471.7266 PENDLE 2.5890 USDT 2.3064 USDT 2.4316 USDT 2.5029 USDT
2024-03-18 2.7023 USDT 2,196,062.9536 PENDLE 2.7932 USDT 2.5450 USDT 2.5816 USDT 2.5656 USDT
2024-03-17 2.6235 USDT 3,295,759.2286 PENDLE 2.5182 USDT 2.4191 USDT 2.5063 USDT 2.7843 USDT
2024-03-16 2.7634 USDT 2,474,003.0422 PENDLE 2.7366 USDT 2.6374 USDT 2.6943 USDT 2.6912 USDT
2024-03-15 2.6936 USDT 4,175,565.0230 PENDLE 2.8712 USDT 2.5138 USDT 2.6464 USDT 2.6386 USDT
2024-03-14 2.8759 USDT 3,498,235.9728 PENDLE 3.0032 USDT 2.6915 USDT 2.8056 USDT 2.8754 USDT
2024-03-13 3.0727 USDT 2,618,535.4526 PENDLE 3.0242 USDT 2.9453 USDT 3.0012 USDT 3.0214 USDT
2024-03-12 3.0219 USDT 2,911,561.3636 PENDLE 3.1358 USDT 2.8553 USDT 2.9829 USDT 2.9894 USDT
2024-03-11 3.0711 USDT 3,066,919.5766 PENDLE 3.0172 USDT 2.8606 USDT 2.9814 USDT 3.1137 USDT
2024-03-10 3.0844 USDT 1,640,460.5549 PENDLE 3.1161 USDT 2.9494 USDT 3.0077 USDT 2.9916 USDT
2024-03-09 3.1282 USDT 2,498,033.4906 PENDLE 3.0799 USDT 3.0428 USDT 3.0801 USDT 3.1286 USDT
2024-03-08 3.1921 USDT 2,954,577.3174 PENDLE 3.2465 USDT 3.0048 USDT 3.1042 USDT 3.0941 USDT
2024-03-07 3.1156 USDT 2,068,561.8019 PENDLE 3.1136 USDT 3.0373 USDT 3.1127 USDT 3.2201 USDT
2024-03-06 2.9855 USDT 3,586,376.6130 PENDLE 2.8263 USDT 2.8086 USDT 2.8726 USDT 2.9955 USDT
2024-03-05 2.9864 USDT 3,575,537.4597 PENDLE 3.0992 USDT 2.7750 USDT 2.8823 USDT 2.8282 USDT
2024-03-04 3.2135 USDT 3,057,534.9828 PENDLE 3.2967 USDT 3.0338 USDT 3.1142 USDT 3.1190 USDT
2024-03-03 3.3558 USDT 1,952,474.2244 PENDLE 3.4124 USDT 3.1302 USDT 3.3190 USDT 3.3081 USDT
2024-03-02 3.3954 USDT 2,326,771.1707 PENDLE 3.4649 USDT 3.3198 USDT 3.3758 USDT 3.4271 USDT
2024-03-01 3.2670 USDT 2,666,913.3284 PENDLE 3.1610 USDT 3.0979 USDT 3.1583 USDT 3.6117 USDT
2024-02-29 3.1271 USDT 3,931,966.0365 PENDLE 2.9559 USDT 2.9538 USDT 3.0921 USDT 3.1326 USDT
2024-02-28 2.9476 USDT 2,747,093.3550 PENDLE 2.8349 USDT 2.8092 USDT 2.8884 USDT 2.8541 USDT
2024-02-27 2.8557 USDT 2,315,927.0398 PENDLE 2.8446 USDT 2.7948 USDT 2.8310 USDT 2.8114 USDT
12...45678...1011