Identifier on Huobi: pendleusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-18 |
0.6892 USDT |
8,568,040.1574 PENDLE |
0.6918 USDT |
0.6790 USDT |
0.6857 USDT |
0.6907 USDT |
| 2023-10-17 |
0.7007 USDT |
10,826,580.3838 PENDLE |
0.7181 USDT |
0.6781 USDT |
0.6882 USDT |
0.6864 USDT |
| 2023-10-16 |
0.6616 USDT |
8,182,681.8240 PENDLE |
0.6396 USDT |
0.6385 USDT |
0.6421 USDT |
0.6920 USDT |
| 2023-10-15 |
0.6367 USDT |
2,895,518.5788 PENDLE |
0.6259 USDT |
0.6219 USDT |
0.6265 USDT |
0.6433 USDT |
| 2023-10-14 |
0.6138 USDT |
5,536,216.8702 PENDLE |
0.6090 USDT |
0.6067 USDT |
0.6098 USDT |
0.6284 USDT |
| 2023-10-13 |
0.6102 USDT |
6,094,422.7316 PENDLE |
0.6081 USDT |
0.6042 USDT |
0.6069 USDT |
0.6103 USDT |
| 2023-10-12 |
0.6029 USDT |
3,581,246.8164 PENDLE |
0.6157 USDT |
0.5879 USDT |
0.6021 USDT |
0.6069 USDT |
| 2023-10-11 |
0.6210 USDT |
2,636,490.1352 PENDLE |
0.6295 USDT |
0.6067 USDT |
0.6122 USDT |
0.6186 USDT |
| 2023-10-10 |
0.6439 USDT |
4,615,053.6341 PENDLE |
0.6525 USDT |
0.6304 USDT |
0.6382 USDT |
0.6360 USDT |
| 2023-10-09 |
0.6764 USDT |
2,907,242.2275 PENDLE |
0.6799 USDT |
0.6304 USDT |
0.6491 USDT |
0.6476 USDT |
| 2023-10-08 |
0.6745 USDT |
1,919,888.1653 PENDLE |
0.6788 USDT |
0.6654 USDT |
0.6692 USDT |
0.6749 USDT |
| 2023-10-07 |
0.6767 USDT |
6,724,834.8233 PENDLE |
0.6773 USDT |
0.6642 USDT |
0.6705 USDT |
0.6798 USDT |
| 2023-10-06 |
0.6688 USDT |
11,801,588.0715 PENDLE |
0.6604 USDT |
0.6527 USDT |
0.6629 USDT |
0.6791 USDT |
| 2023-10-05 |
0.6713 USDT |
9,595,310.5684 PENDLE |
0.6831 USDT |
0.6584 USDT |
0.6642 USDT |
0.6641 USDT |
| 2023-10-04 |
0.6823 USDT |
10,402,779.2397 PENDLE |
0.6726 USDT |
0.6454 USDT |
0.6593 USDT |
0.6847 USDT |
| 2023-10-03 |
0.7011 USDT |
14,435,369.7031 PENDLE |
0.7163 USDT |
0.6723 USDT |
0.6775 USDT |
0.6735 USDT |
| 2023-10-02 |
0.7503 USDT |
12,887,518.0140 PENDLE |
0.7640 USDT |
0.7115 USDT |
0.7269 USDT |
0.7222 USDT |
| 2023-10-01 |
0.7426 USDT |
6,833,648.4546 PENDLE |
0.7218 USDT |
0.7197 USDT |
0.7286 USDT |
0.7606 USDT |
| 2023-09-30 |
0.7353 USDT |
6,481,420.2073 PENDLE |
0.7253 USDT |
0.7073 USDT |
0.7182 USDT |
0.7178 USDT |