Identifier on Huobi: pendleusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |