Crypto exchange Huobi

Market Pendle (PENDLE) / Tether (USDT)

Identifier on Huobi: pendleusdt
Date Price Volume Open Low High Close
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
2024-02-11 3.1757 USDT 1,171,015.6976 PENDLE 3.1060 USDT 3.1059 USDT 3.1531 USDT 3.1656 USDT
2024-02-10 3.2573 USDT 1,317,957.3129 PENDLE 3.1706 USDT 3.1488 USDT 3.1663 USDT 3.1509 USDT
2024-02-09 2.8853 USDT 1,493,005.3529 PENDLE 2.8399 USDT 2.8287 USDT 2.8835 USDT 2.8676 USDT
2024-02-08 2.9328 USDT 1,623,159.7920 PENDLE 2.9423 USDT 2.8076 USDT 2.8919 USDT 2.8879 USDT
2024-02-07 3.1532 USDT 1,004,894.8223 PENDLE 3.1453 USDT 3.0692 USDT 3.1216 USDT 3.1597 USDT
2024-02-06 3.1795 USDT 1,267,019.5431 PENDLE 2.8949 USDT 2.8885 USDT 3.0406 USDT 3.1482 USDT
2024-02-05 3.0237 USDT 1,449,251.4417 PENDLE 3.0396 USDT 2.8831 USDT 2.9155 USDT 2.9012 USDT
2024-02-04 2.9267 USDT 932,484.0646 PENDLE 2.9311 USDT 2.7829 USDT 2.8208 USDT 3.0679 USDT
2024-02-03 2.9023 USDT 1,699,263.8611 PENDLE 2.8721 USDT 2.8162 USDT 2.8527 USDT 2.9354 USDT
2024-02-02 2.8117 USDT 2,297,246.0467 PENDLE 2.5467 USDT 2.5347 USDT 2.6187 USDT 2.8658 USDT
2024-02-01 2.5663 USDT 2,255,854.9039 PENDLE 2.5576 USDT 2.5056 USDT 2.5510 USDT 2.5533 USDT
2024-01-31 2.6894 USDT 1,980,295.2083 PENDLE 2.7279 USDT 2.5856 USDT 2.6624 USDT 2.6128 USDT
2024-01-30 2.7016 USDT 2,480,428.6756 PENDLE 2.5971 USDT 2.5745 USDT 2.6265 USDT 2.7400 USDT
2024-01-29 2.2908 USDT 2,264,766.6832 PENDLE 2.2408 USDT 2.2118 USDT 2.2464 USDT 2.5357 USDT
2024-01-28 2.2871 USDT 2,484,394.5662 PENDLE 2.3013 USDT 2.2241 USDT 2.2542 USDT 2.2443 USDT
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