Identifier on Binance: PENDLEUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
3.9687 USDC |
439,900.7000 PENDLE |
3.9450 USDC |
3.8040 USDC |
3.8830 USDC |
4.0290 USDC |
| 2025-05-30 |
4.1305 USDC |
590,547.5000 PENDLE |
4.3270 USDC |
3.9150 USDC |
3.9690 USDC |
3.9680 USDC |
| 2025-05-29 |
4.4757 USDC |
608,466.1000 PENDLE |
4.5080 USDC |
4.3280 USDC |
4.3670 USDC |
4.3300 USDC |
| 2025-05-28 |
4.4826 USDC |
503,930.6000 PENDLE |
4.5580 USDC |
4.3890 USDC |
4.4350 USDC |
4.4720 USDC |
| 2025-05-27 |
4.5215 USDC |
420,285.8000 PENDLE |
4.3300 USDC |
4.2540 USDC |
4.3270 USDC |
4.5770 USDC |
| 2025-05-26 |
4.4122 USDC |
371,175.1000 PENDLE |
4.4190 USDC |
4.2970 USDC |
4.3310 USDC |
4.3530 USDC |
| 2025-05-25 |
4.3574 USDC |
330,571.9000 PENDLE |
4.4230 USDC |
4.2390 USDC |
4.3250 USDC |
4.4220 USDC |
| 2025-05-24 |
4.3796 USDC |
351,306.1000 PENDLE |
4.2540 USDC |
4.2450 USDC |
4.2940 USDC |
4.4490 USDC |
| 2025-05-23 |
4.4744 USDC |
547,013.4000 PENDLE |
4.6560 USDC |
4.2970 USDC |
4.3620 USDC |
4.3160 USDC |
| 2025-05-22 |
4.5920 USDC |
519,231.6000 PENDLE |
4.3720 USDC |
4.3610 USDC |
4.4510 USDC |
4.5880 USDC |
| 2025-05-21 |
4.3985 USDC |
875,573.4000 PENDLE |
4.3890 USDC |
4.2510 USDC |
4.3390 USDC |
4.3450 USDC |
| 2025-05-20 |
4.3757 USDC |
1,058,385.4000 PENDLE |
4.1400 USDC |
4.1340 USDC |
4.2300 USDC |
4.3630 USDC |
| 2025-05-19 |
4.0060 USDC |
849,699.7000 PENDLE |
4.1880 USDC |
3.8300 USDC |
3.9150 USDC |
4.0840 USDC |
| 2025-05-18 |
4.0278 USDC |
525,087.1000 PENDLE |
3.9060 USDC |
3.8570 USDC |
3.9250 USDC |
4.1050 USDC |
| 2025-05-17 |
3.9446 USDC |
528,903.6000 PENDLE |
4.0030 USDC |
3.8550 USDC |
3.9020 USDC |
3.8940 USDC |
| 2025-05-16 |
4.1683 USDC |
824,104.7000 PENDLE |
4.0910 USDC |
3.9790 USDC |
4.0380 USDC |
4.0160 USDC |
| 2025-05-15 |
3.9464 USDC |
962,606.7000 PENDLE |
4.2110 USDC |
3.7210 USDC |
3.8230 USDC |
4.0780 USDC |
| 2025-05-14 |
4.2311 USDC |
1,223,596.3000 PENDLE |
4.1960 USDC |
4.0520 USDC |
4.1340 USDC |
4.2160 USDC |
| 2025-05-13 |
4.0018 USDC |
828,984.8000 PENDLE |
3.8330 USDC |
3.6540 USDC |
3.7240 USDC |
4.2180 USDC |
| 2025-05-12 |
3.8507 USDC |
784,753.7000 PENDLE |
3.9050 USDC |
3.6320 USDC |
3.7540 USDC |
3.8310 USDC |
| 2025-05-11 |
3.8963 USDC |
555,686.2000 PENDLE |
4.0880 USDC |
3.7710 USDC |
3.8500 USDC |
3.8650 USDC |
| 2025-05-10 |
3.9531 USDC |
725,289.7000 PENDLE |
3.8600 USDC |
3.8180 USDC |
3.8580 USDC |
4.1180 USDC |
| 2025-05-09 |
3.8198 USDC |
899,352.9000 PENDLE |
3.6830 USDC |
3.6110 USDC |
3.6440 USDC |
3.8050 USDC |
| 2025-05-08 |
3.5388 USDC |
900,344.6000 PENDLE |
3.2270 USDC |
3.1750 USDC |
3.2350 USDC |
3.6450 USDC |
| 2025-05-07 |
3.1982 USDC |
265,402.5000 PENDLE |
3.2100 USDC |
3.1170 USDC |
3.1620 USDC |
3.2280 USDC |
| 2025-05-06 |
3.1515 USDC |
355,067.7000 PENDLE |
3.2340 USDC |
3.0840 USDC |
3.1310 USDC |
3.1850 USDC |
| 2025-05-05 |
3.2117 USDC |
337,063.2000 PENDLE |
3.2120 USDC |
3.1450 USDC |
3.1830 USDC |
3.2380 USDC |
| 2025-05-04 |
3.2386 USDC |
311,911.4000 PENDLE |
3.3340 USDC |
3.1620 USDC |
3.2010 USDC |
3.2020 USDC |
| 2025-05-03 |
3.4477 USDC |
352,377.4000 PENDLE |
3.6150 USDC |
3.3000 USDC |
3.3440 USDC |
3.3400 USDC |
| 2025-05-02 |
3.5903 USDC |
391,087.1000 PENDLE |
3.5140 USDC |
3.5110 USDC |
3.5600 USDC |
3.6080 USDC |
| 2025-05-01 |
3.5198 USDC |
470,280.4000 PENDLE |
3.4410 USDC |
3.4310 USDC |
3.4700 USDC |
3.5360 USDC |
| 2025-04-30 |
3.3578 USDC |
375,373.0000 PENDLE |
3.3240 USDC |
3.2250 USDC |
3.3440 USDC |
3.3920 USDC |
| 2025-04-29 |
3.3626 USDC |
326,550.1000 PENDLE |
3.3770 USDC |
3.2750 USDC |
3.3130 USDC |
3.2890 USDC |
| 2025-04-28 |
3.3390 USDC |
479,515.8000 PENDLE |
3.3000 USDC |
3.1940 USDC |
3.2730 USDC |
3.3920 USDC |
| 2025-04-27 |
3.3575 USDC |
400,358.9000 PENDLE |
3.4570 USDC |
3.2590 USDC |
3.2970 USDC |
3.3180 USDC |
| 2025-04-26 |
3.5388 USDC |
481,029.9000 PENDLE |
3.5670 USDC |
3.4190 USDC |
3.4580 USDC |
3.4600 USDC |
| 2025-04-25 |
3.5354 USDC |
891,926.3000 PENDLE |
3.4370 USDC |
3.3140 USDC |
3.3780 USDC |
3.5690 USDC |
| 2025-04-24 |
3.3056 USDC |
889,450.2000 PENDLE |
3.2730 USDC |
3.1140 USDC |
3.1650 USDC |
3.4350 USDC |
| 2025-04-23 |
3.4305 USDC |
698,094.2000 PENDLE |
3.4620 USDC |
3.2600 USDC |
3.2850 USDC |
3.2690 USDC |
| 2025-04-22 |
3.3598 USDC |
473,920.0000 PENDLE |
3.2370 USDC |
3.1780 USDC |
3.2490 USDC |
3.4490 USDC |
| 2025-04-21 |
3.2769 USDC |
794,581.1000 PENDLE |
3.1170 USDC |
3.1090 USDC |
3.2190 USDC |
3.2210 USDC |
| 2025-04-20 |
3.1166 USDC |
409,793.1000 PENDLE |
3.1720 USDC |
3.0420 USDC |
3.0710 USDC |
3.1050 USDC |
| 2025-04-19 |
3.1684 USDC |
361,080.0000 PENDLE |
3.1710 USDC |
3.1010 USDC |
3.1400 USDC |
3.1940 USDC |
| 2025-04-18 |
3.1244 USDC |
407,052.1000 PENDLE |
3.1140 USDC |
3.0300 USDC |
3.0700 USDC |
3.1730 USDC |
| 2025-04-17 |
3.1164 USDC |
814,218.9000 PENDLE |
3.1440 USDC |
2.9800 USDC |
3.0670 USDC |
3.1090 USDC |
| 2025-04-16 |
3.1521 USDC |
755,164.5000 PENDLE |
3.0440 USDC |
3.0240 USDC |
3.0770 USDC |
3.1580 USDC |
| 2025-04-15 |
3.1316 USDC |
572,383.3000 PENDLE |
3.1080 USDC |
3.0110 USDC |
3.0580 USDC |
3.0580 USDC |
| 2025-04-14 |
3.2070 USDC |
970,541.3000 PENDLE |
3.2200 USDC |
3.0920 USDC |
3.1300 USDC |
3.1120 USDC |
| 2025-04-13 |
3.3502 USDC |
820,477.4000 PENDLE |
3.4560 USDC |
3.1710 USDC |
3.2230 USDC |
3.2020 USDC |
| 2025-04-12 |
3.3810 USDC |
1,054,801.2000 PENDLE |
3.2540 USDC |
3.1680 USDC |
3.1970 USDC |
3.4560 USDC |