Identifier on Huobi: pendleusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-18 |
1.1047 USDT |
8,507,671.8764 PENDLE |
1.0846 USDT |
1.0250 USDT |
1.0499 USDT |
1.1557 USDT |
| 2023-11-17 |
1.0871 USDT |
11,851,169.8485 PENDLE |
1.0048 USDT |
1.0033 USDT |
1.0463 USDT |
1.0609 USDT |
| 2023-11-16 |
1.0660 USDT |
12,221,196.7343 PENDLE |
1.0953 USDT |
1.0044 USDT |
1.0143 USDT |
1.0072 USDT |
| 2023-11-15 |
1.0636 USDT |
9,773,383.4607 PENDLE |
1.0327 USDT |
1.0302 USDT |
1.0447 USDT |
1.0814 USDT |
| 2023-11-14 |
1.0637 USDT |
5,033,781.6569 PENDLE |
1.0776 USDT |
1.0370 USDT |
1.0514 USDT |
1.0601 USDT |
| 2023-11-13 |
1.0895 USDT |
5,762,917.2889 PENDLE |
1.0869 USDT |
1.0559 USDT |
1.0692 USDT |
1.1505 USDT |
| 2023-11-12 |
1.1073 USDT |
11,597,762.9923 PENDLE |
1.1351 USDT |
1.0779 USDT |
1.0892 USDT |
1.0892 USDT |
| 2023-11-11 |
1.1613 USDT |
10,952,568.2085 PENDLE |
1.1663 USDT |
1.1324 USDT |
1.1488 USDT |
1.1655 USDT |
| 2023-11-10 |
1.1651 USDT |
10,554,107.4182 PENDLE |
1.1021 USDT |
1.0952 USDT |
1.1220 USDT |
1.1675 USDT |
| 2023-11-09 |
0.9760 USDT |
14,174,873.6681 PENDLE |
0.9415 USDT |
0.8630 USDT |
0.9483 USDT |
1.0826 USDT |
| 2023-11-08 |
0.9526 USDT |
18,569,348.5099 PENDLE |
0.9577 USDT |
0.9370 USDT |
0.9492 USDT |
0.9529 USDT |
| 2023-11-07 |
0.9688 USDT |
15,911,324.0920 PENDLE |
0.9893 USDT |
0.9317 USDT |
0.9497 USDT |
0.9585 USDT |
| 2023-11-06 |
0.9514 USDT |
22,208.3402 PENDLE |
0.9466 USDT |
0.9376 USDT |
0.9466 USDT |
0.9783 USDT |
| 2023-11-05 |
0.9449 USDT |
27,682.2496 PENDLE |
0.9367 USDT |
0.9253 USDT |
0.9331 USDT |
0.9461 USDT |
| 2023-11-04 |
0.9256 USDT |
40,186.6554 PENDLE |
0.9038 USDT |
0.8970 USDT |
0.8990 USDT |
0.9198 USDT |
| 2023-11-03 |
0.8917 USDT |
4,883,239.3752 PENDLE |
0.9012 USDT |
0.8763 USDT |
0.8854 USDT |
0.8967 USDT |
| 2023-11-02 |
0.9181 USDT |
16,014,958.2740 PENDLE |
0.9232 USDT |
0.8863 USDT |
0.8960 USDT |
0.8951 USDT |
| 2023-11-01 |
0.9085 USDT |
15,200,370.6251 PENDLE |
0.9191 USDT |
0.8877 USDT |
0.8965 USDT |
0.9267 USDT |
| 2023-10-31 |
0.9176 USDT |
12,883,368.0672 PENDLE |
0.9267 USDT |
0.8762 USDT |
0.9039 USDT |
0.9155 USDT |
| 2023-10-30 |
0.9382 USDT |
4,559,205.4880 PENDLE |
0.8924 USDT |
0.8769 USDT |
0.8866 USDT |
0.9363 USDT |
| 2023-10-29 |
0.8942 USDT |
36,385.1989 PENDLE |
0.8893 USDT |
0.8760 USDT |
0.8794 USDT |
0.8898 USDT |
| 2023-10-28 |
0.8678 USDT |
40,061.0605 PENDLE |
0.8188 USDT |
0.8175 USDT |
0.8188 USDT |
0.8870 USDT |
| 2023-10-27 |
0.7995 USDT |
2,781,315.4326 PENDLE |
0.8111 USDT |
0.7865 USDT |
0.7973 USDT |
0.8137 USDT |
| 2023-10-26 |
0.8124 USDT |
10,672,049.9434 PENDLE |
0.8050 USDT |
0.7874 USDT |
0.8017 USDT |
0.8005 USDT |
| 2023-10-25 |
0.8024 USDT |
10,993,383.8566 PENDLE |
0.7922 USDT |
0.7811 USDT |
0.7951 USDT |
0.8027 USDT |
| 2023-10-24 |
0.8022 USDT |
14,667,600.4887 PENDLE |
0.8184 USDT |
0.7681 USDT |
0.7840 USDT |
0.7907 USDT |
| 2023-10-23 |
0.7829 USDT |
12,918,130.1883 PENDLE |
0.7719 USDT |
0.7630 USDT |
0.7749 USDT |
0.8151 USDT |
| 2023-10-22 |
0.7405 USDT |
6,666,498.9539 PENDLE |
0.7354 USDT |
0.7216 USDT |
0.7299 USDT |
0.7381 USDT |
| 2023-10-21 |
0.7371 USDT |
6,943,654.5906 PENDLE |
0.7363 USDT |
0.7263 USDT |
0.7319 USDT |
0.7370 USDT |
| 2023-10-20 |
0.7230 USDT |
11,686,701.8441 PENDLE |
0.6831 USDT |
0.6802 USDT |
0.6867 USDT |
0.7396 USDT |
| 2023-10-19 |
0.6786 USDT |
6,909,570.4527 PENDLE |
0.6887 USDT |
0.6631 USDT |
0.6707 USDT |
0.6881 USDT |