PendlePENDLE/USDT
$1.4840
约 ¥10.6848
-4.32%
24H Change
Open$1.5510
Price Change$-0.067000
Weighted Avg$1.4840
前收盘价$1.5510
买一价 / 数量$1.4830 / 14.4000
卖一价 / 数量$1.4840 / 135.8420
买卖价差$0.001000
窗口开始
窗口结束2026-07-29 01:27:30
First Trade ID0
Last Trade ID0
API Sourceouyigw+coingecko
| Time | 开盘 | High | Low | 收盘 | Volume | Amount | Trades |
|---|---|---|---|---|---|---|---|
| 2026-07-27 08:00 | $1.5600 | $1.5750 | $1.4340 | $1.4980 | 1,884,392.60 | $2.84M | 35,313 |
| 2026-07-20 08:00 | $1.5810 | $1.6790 | $1.4540 | $1.5590 | 7,581,556.60 | $11.96M | 124,965 |
| 2026-07-13 08:00 | $1.5360 | $1.6550 | $1.4410 | $1.5810 | 8,325,266.20 | $12.87M | 121,873 |
| 2026-07-06 08:00 | $1.4190 | $1.6100 | $1.3720 | $1.5350 | 13,717,582.90 | $20.63M | 178,977 |
| 2026-06-29 08:00 | $1.2610 | $1.5500 | $1.2320 | $1.4200 | 17,301,867.20 | $24.34M | 186,906 |
| 2026-06-22 08:00 | $1.3960 | $1.4720 | $1.1830 | $1.2610 | 14,214,716.70 | $18.38M | 167,972 |
| 2026-06-15 08:00 | $1.3870 | $1.5390 | $1.3220 | $1.3960 | 19,150,253.40 | $27.30M | 250,478 |
| 2026-06-08 08:00 | $1.2690 | $1.3930 | $1.1530 | $1.3860 | 13,235,633.70 | $16.81M | 173,523 |
| 2026-06-01 08:00 | $1.3720 | $1.4580 | $1.1500 | $1.2700 | 30,913,749.30 | $40.80M | 372,478 |
| 2026-05-25 08:00 | $1.8230 | $2.0020 | $1.3040 | $1.3710 | 28,154,731.80 | $44.21M | 368,807 |