Identifier on Huobi: pendleusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
2.3860 USDT |
2,185,272.7459 PENDLE |
2.4039 USDT |
2.2572 USDT |
2.2820 USDT |
2.2758 USDT |
| 2024-01-26 |
2.4451 USDT |
2,751,147.1555 PENDLE |
2.4500 USDT |
2.3644 USDT |
2.4168 USDT |
2.4035 USDT |
| 2024-01-25 |
2.4144 USDT |
2,485,439.9061 PENDLE |
2.4100 USDT |
2.3332 USDT |
2.3875 USDT |
2.4340 USDT |
| 2024-01-24 |
2.1654 USDT |
2,871,931.0206 PENDLE |
2.1166 USDT |
2.0551 USDT |
2.0952 USDT |
2.3529 USDT |
| 2024-01-23 |
1.9872 USDT |
4,454,601.5781 PENDLE |
1.9953 USDT |
1.8545 USDT |
1.9068 USDT |
2.1166 USDT |
| 2024-01-22 |
2.2122 USDT |
2,307,718.5453 PENDLE |
2.3190 USDT |
2.0072 USDT |
2.0625 USDT |
2.1167 USDT |
| 2024-01-21 |
2.2416 USDT |
2,667,451.4921 PENDLE |
2.0429 USDT |
2.0321 USDT |
2.1345 USDT |
2.3465 USDT |
| 2024-01-20 |
2.0596 USDT |
4,391,690.1395 PENDLE |
2.1636 USDT |
2.0088 USDT |
2.0354 USDT |
2.0310 USDT |
| 2024-01-19 |
2.0313 USDT |
4,344,349.4403 PENDLE |
1.9283 USDT |
1.8981 USDT |
1.9311 USDT |
2.1229 USDT |
| 2024-01-18 |
2.0239 USDT |
3,247,406.6191 PENDLE |
2.0116 USDT |
1.9681 USDT |
1.9977 USDT |
2.0230 USDT |
| 2024-01-17 |
2.0359 USDT |
4,034,439.5981 PENDLE |
2.0810 USDT |
1.9632 USDT |
2.0072 USDT |
2.0550 USDT |
| 2024-01-16 |
1.7318 USDT |
3,785,341.2701 PENDLE |
1.6971 USDT |
1.6441 USDT |
1.6799 USDT |
2.0397 USDT |
| 2024-01-15 |
1.6815 USDT |
5,830,802.2699 PENDLE |
1.6300 USDT |
1.6169 USDT |
1.6448 USDT |
1.6987 USDT |
| 2024-01-14 |
1.6964 USDT |
5,082,707.5892 PENDLE |
1.7057 USDT |
1.6090 USDT |
1.6480 USDT |
1.6337 USDT |
| 2024-01-13 |
1.7283 USDT |
5,272,108.7429 PENDLE |
1.7485 USDT |
1.6638 USDT |
1.6856 USDT |
1.6918 USDT |
| 2024-01-12 |
1.7912 USDT |
4,622,236.3591 PENDLE |
1.8886 USDT |
1.7017 USDT |
1.7354 USDT |
1.8399 USDT |
| 2024-01-11 |
1.7832 USDT |
4,817,562.3684 PENDLE |
1.6967 USDT |
1.6469 USDT |
1.6933 USDT |
1.8680 USDT |
| 2024-01-10 |
1.4463 USDT |
6,660,774.7972 PENDLE |
1.3256 USDT |
1.3108 USDT |
1.3711 USDT |
1.5734 USDT |
| 2024-01-09 |
1.2393 USDT |
5,286,825.9937 PENDLE |
1.2560 USDT |
1.1848 USDT |
1.1927 USDT |
1.1883 USDT |
| 2024-01-08 |
1.2027 USDT |
5,075,796.6425 PENDLE |
1.2501 USDT |
1.1383 USDT |
1.1767 USDT |
1.2300 USDT |
| 2024-01-07 |
1.3093 USDT |
7,247,070.8175 PENDLE |
1.2766 USDT |
1.2639 USDT |
1.2952 USDT |
1.3135 USDT |
| 2024-01-06 |
1.3309 USDT |
14,027,434.8333 PENDLE |
1.4177 USDT |
1.2571 USDT |
1.2744 USDT |
1.2686 USDT |
| 2024-01-05 |
1.3909 USDT |
12,766,346.9570 PENDLE |
1.4006 USDT |
1.3159 USDT |
1.3381 USDT |
1.3255 USDT |
| 2024-01-04 |
1.4127 USDT |
13,178,123.4863 PENDLE |
1.3623 USDT |
1.2838 USDT |
1.3402 USDT |
1.4203 USDT |
| 2024-01-03 |
1.2557 USDT |
13,510,326.4043 PENDLE |
1.2265 USDT |
1.0226 USDT |
1.1785 USDT |
1.3095 USDT |
| 2024-01-02 |
1.2671 USDT |
10,181,230.1362 PENDLE |
1.2558 USDT |
1.2342 USDT |
1.2464 USDT |
1.2403 USDT |
| 2024-01-01 |
1.1869 USDT |
4,870,413.8055 PENDLE |
1.1893 USDT |
1.1686 USDT |
1.1797 USDT |
1.1987 USDT |
| 2023-12-31 |
1.2062 USDT |
3,245,131.7816 PENDLE |
1.1977 USDT |
1.1766 USDT |
1.1875 USDT |
1.2320 USDT |
| 2023-12-30 |
1.1948 USDT |
4,640,421.8228 PENDLE |
1.1965 USDT |
1.1618 USDT |
1.1749 USDT |
1.2258 USDT |
| 2023-12-29 |
1.2208 USDT |
6,536,872.1550 PENDLE |
1.2223 USDT |
1.1691 USDT |
1.1888 USDT |
1.1945 USDT |
| 2023-12-28 |
1.2553 USDT |
6,436,285.4105 PENDLE |
1.2680 USDT |
1.2112 USDT |
1.2321 USDT |
1.2289 USDT |
| 2023-12-27 |
1.1518 USDT |
5,533,959.6050 PENDLE |
1.1130 USDT |
1.0830 USDT |
1.0970 USDT |
1.2595 USDT |
| 2023-12-26 |
1.1352 USDT |
7,015,730.7905 PENDLE |
1.1731 USDT |
1.0469 USDT |
1.1023 USDT |
1.1139 USDT |
| 2023-12-25 |
1.1935 USDT |
6,293,115.5401 PENDLE |
1.1868 USDT |
1.1656 USDT |
1.1764 USDT |
1.1804 USDT |
| 2023-12-24 |
1.1773 USDT |
6,256,601.8671 PENDLE |
1.1819 USDT |
1.1402 USDT |
1.1535 USDT |
1.2028 USDT |
| 2023-12-23 |
1.1570 USDT |
6,141,618.7447 PENDLE |
1.1844 USDT |
1.1319 USDT |
1.1433 USDT |
1.1736 USDT |
| 2023-12-22 |
1.1522 USDT |
5,347,630.6524 PENDLE |
1.1069 USDT |
1.1007 USDT |
1.1153 USDT |
1.1902 USDT |
| 2023-12-21 |
1.0716 USDT |
7,685,187.3569 PENDLE |
1.0487 USDT |
1.0386 USDT |
1.0496 USDT |
1.1054 USDT |
| 2023-12-20 |
1.0537 USDT |
7,224,823.0494 PENDLE |
1.0301 USDT |
1.0223 USDT |
1.0347 USDT |
1.0456 USDT |
| 2023-12-19 |
1.0558 USDT |
6,394,205.4937 PENDLE |
1.0707 USDT |
1.0116 USDT |
1.0295 USDT |
1.0328 USDT |
| 2023-12-18 |
1.0430 USDT |
4,540,195.7002 PENDLE |
1.0811 USDT |
1.0012 USDT |
1.0220 USDT |
1.0390 USDT |
| 2023-12-17 |
1.1157 USDT |
5,971,471.4660 PENDLE |
1.1276 USDT |
1.0953 USDT |
1.1058 USDT |
1.1158 USDT |
| 2023-12-16 |
1.1295 USDT |
6,617,643.1715 PENDLE |
1.0924 USDT |
1.0866 USDT |
1.1092 USDT |
1.1275 USDT |
| 2023-12-15 |
1.1459 USDT |
5,681,857.8837 PENDLE |
1.1882 USDT |
1.1175 USDT |
1.1335 USDT |
1.1301 USDT |
| 2023-12-14 |
1.1604 USDT |
6,978,992.9900 PENDLE |
1.1300 USDT |
1.1259 USDT |
1.1456 USDT |
1.1908 USDT |
| 2023-12-13 |
1.0894 USDT |
5,744,725.7921 PENDLE |
1.1267 USDT |
1.0594 USDT |
1.0774 USDT |
1.0981 USDT |
| 2023-12-12 |
1.1399 USDT |
5,608,159.8502 PENDLE |
1.1281 USDT |
1.0918 USDT |
1.1042 USDT |
1.1012 USDT |
| 2023-12-11 |
1.1455 USDT |
6,479,926.6761 PENDLE |
1.2452 USDT |
1.0870 USDT |
1.1092 USDT |
1.1228 USDT |
| 2023-12-10 |
1.2292 USDT |
4,708,462.5218 PENDLE |
1.2122 USDT |
1.2053 USDT |
1.2162 USDT |
1.2437 USDT |
| 2023-12-09 |
1.2429 USDT |
4,353,899.9563 PENDLE |
1.2405 USDT |
1.2239 USDT |
1.2414 USDT |
1.2577 USDT |