Identifier on Huobi: pendleusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
1.2440 USDT |
6,430,122.6286 PENDLE |
1.2562 USDT |
1.2173 USDT |
1.2292 USDT |
1.2386 USDT |
| 2023-12-07 |
1.2219 USDT |
5,498,603.0050 PENDLE |
1.2006 USDT |
1.1800 USDT |
1.2032 USDT |
1.2567 USDT |
| 2023-12-06 |
1.2899 USDT |
4,091,837.2046 PENDLE |
1.3413 USDT |
1.2280 USDT |
1.2342 USDT |
1.2313 USDT |
| 2023-12-05 |
1.2845 USDT |
5,888,761.3980 PENDLE |
1.2363 USDT |
1.2281 USDT |
1.2568 USDT |
1.3719 USDT |
| 2023-12-04 |
1.1911 USDT |
4,671,327.4583 PENDLE |
1.0979 USDT |
1.0912 USDT |
1.1053 USDT |
1.2525 USDT |
| 2023-12-03 |
1.0826 USDT |
6,665,888.6505 PENDLE |
1.0858 USDT |
1.0661 USDT |
1.0723 USDT |
1.0919 USDT |
| 2023-12-02 |
1.0522 USDT |
5,099,364.3263 PENDLE |
1.0457 USDT |
1.0410 USDT |
1.0476 USDT |
1.0737 USDT |
| 2023-12-01 |
1.0476 USDT |
5,230,585.4155 PENDLE |
1.0304 USDT |
1.0288 USDT |
1.0350 USDT |
1.0567 USDT |
| 2023-11-30 |
1.0321 USDT |
5,263,195.4817 PENDLE |
1.0320 USDT |
1.0213 USDT |
1.0327 USDT |
1.0357 USDT |
| 2023-11-29 |
1.0543 USDT |
4,818,589.5198 PENDLE |
1.0599 USDT |
1.0245 USDT |
1.0274 USDT |
1.0267 USDT |
| 2023-11-28 |
1.0237 USDT |
6,942,544.5788 PENDLE |
1.0172 USDT |
0.9858 USDT |
0.9974 USDT |
1.0597 USDT |
| 2023-11-27 |
1.0163 USDT |
5,215,991.6736 PENDLE |
1.0372 USDT |
0.9912 USDT |
1.0021 USDT |
0.9964 USDT |
| 2023-11-26 |
1.0712 USDT |
2,842,328.5098 PENDLE |
1.1360 USDT |
1.0218 USDT |
1.0433 USDT |
1.0319 USDT |
| 2023-11-25 |
1.1370 USDT |
4,441,279.6807 PENDLE |
1.1418 USDT |
1.1138 USDT |
1.1263 USDT |
1.1248 USDT |
| 2023-11-24 |
1.1237 USDT |
4,344,055.5898 PENDLE |
1.0741 USDT |
1.0654 USDT |
1.0775 USDT |
1.1436 USDT |
| 2023-11-23 |
1.0793 USDT |
3,708,747.4280 PENDLE |
1.0910 USDT |
1.0542 USDT |
1.0656 USDT |
1.0695 USDT |
| 2023-11-22 |
1.0583 USDT |
4,580,781.7459 PENDLE |
0.9914 USDT |
0.9909 USDT |
1.0114 USDT |
1.1014 USDT |
| 2023-11-21 |
1.0729 USDT |
5,170,999.3963 PENDLE |
1.1010 USDT |
1.0178 USDT |
1.0397 USDT |
1.0355 USDT |
| 2023-11-20 |
1.1355 USDT |
3,014,025.2029 PENDLE |
1.1418 USDT |
1.1024 USDT |
1.1292 USDT |
1.1313 USDT |
| 2023-11-19 |
1.1490 USDT |
3,407,516.2372 PENDLE |
1.1820 USDT |
1.1242 USDT |
1.1339 USDT |
1.1343 USDT |