Identifier on Huobi: pendleusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-26 |
2.7706 USDT |
2,019,366.6799 PENDLE |
2.7696 USDT |
2.6459 USDT |
2.6896 USDT |
2.8431 USDT |
| 2024-02-25 |
2.7990 USDT |
1,393,147.8683 PENDLE |
2.8562 USDT |
2.7126 USDT |
2.7387 USDT |
2.7470 USDT |
| 2024-02-24 |
2.7009 USDT |
1,625,917.2774 PENDLE |
2.7073 USDT |
2.6091 USDT |
2.6565 USDT |
2.7503 USDT |
| 2024-02-23 |
2.7324 USDT |
1,923,683.5923 PENDLE |
2.6797 USDT |
2.5826 USDT |
2.6678 USDT |
2.7389 USDT |
| 2024-02-22 |
2.6924 USDT |
2,214,024.9499 PENDLE |
2.5636 USDT |
2.4901 USDT |
2.5556 USDT |
2.7136 USDT |
| 2024-02-21 |
2.5856 USDT |
2,209,248.4938 PENDLE |
2.7429 USDT |
2.4370 USDT |
2.4778 USDT |
2.4671 USDT |
| 2024-02-20 |
2.6964 USDT |
2,705,172.3363 PENDLE |
2.8469 USDT |
2.5551 USDT |
2.6290 USDT |
2.7387 USDT |
| 2024-02-19 |
2.9088 USDT |
1,398,263.1324 PENDLE |
2.9291 USDT |
2.8265 USDT |
2.8678 USDT |
2.8825 USDT |
| 2024-02-18 |
3.0039 USDT |
1,139,109.3862 PENDLE |
2.9953 USDT |
2.9276 USDT |
2.9637 USDT |
3.0139 USDT |
| 2024-02-17 |
2.9677 USDT |
1,485,359.0442 PENDLE |
3.0399 USDT |
2.8914 USDT |
2.9361 USDT |
2.9586 USDT |
| 2024-02-16 |
3.0903 USDT |
1,385,991.7695 PENDLE |
3.0971 USDT |
3.0292 USDT |
3.0551 USDT |
3.0551 USDT |
| 2024-02-15 |
3.1943 USDT |
1,737,788.5246 PENDLE |
3.2612 USDT |
3.0594 USDT |
3.0986 USDT |
3.0845 USDT |
| 2024-02-14 |
3.2678 USDT |
1,580,024.2315 PENDLE |
3.2202 USDT |
3.1632 USDT |
3.1901 USDT |
3.3087 USDT |
| 2024-02-13 |
3.1531 USDT |
1,615,975.3891 PENDLE |
3.1993 USDT |
3.0610 USDT |
3.1282 USDT |
3.1267 USDT |
| 2024-02-12 |
3.1253 USDT |
990,623.2128 PENDLE |
3.1328 USDT |
3.0440 USDT |
3.0714 USDT |
3.1406 USDT |