Identifier on Binance: PENDLEUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
4.8779 USDC |
265,946.7000 PENDLE |
4.6990 USDC |
4.6750 USDC |
4.7330 USDC |
5.0200 USDC |
| 2025-10-05 |
4.8062 USDC |
285,702.2000 PENDLE |
4.7690 USDC |
4.6610 USDC |
4.6930 USDC |
4.7020 USDC |
| 2025-10-04 |
4.7871 USDC |
137,841.7000 PENDLE |
4.8820 USDC |
4.6940 USDC |
4.7430 USDC |
4.7760 USDC |
| 2025-10-03 |
4.9192 USDC |
321,406.0000 PENDLE |
5.0180 USDC |
4.7800 USDC |
4.8620 USDC |
4.8860 USDC |
| 2025-10-02 |
4.9675 USDC |
488,727.1000 PENDLE |
4.8370 USDC |
4.8120 USDC |
4.8650 USDC |
5.0000 USDC |
| 2025-10-01 |
4.6269 USDC |
407,802.5000 PENDLE |
4.4740 USDC |
4.3650 USDC |
4.4230 USDC |
4.8050 USDC |
| 2025-09-30 |
4.4391 USDC |
1,280,774.1000 PENDLE |
4.7400 USDC |
4.1400 USDC |
4.4930 USDC |
4.5220 USDC |
| 2025-09-29 |
4.7265 USDC |
295,863.7000 PENDLE |
4.8280 USDC |
4.6310 USDC |
4.6930 USDC |
4.7470 USDC |
| 2025-09-28 |
4.6227 USDC |
272,448.7000 PENDLE |
4.6110 USDC |
4.5120 USDC |
4.5450 USDC |
4.7850 USDC |
| 2025-09-27 |
4.6499 USDC |
311,842.1000 PENDLE |
4.6720 USDC |
4.5680 USDC |
4.6020 USDC |
4.6320 USDC |
| 2025-09-26 |
4.5862 USDC |
574,612.1000 PENDLE |
4.4330 USDC |
4.4150 USDC |
4.5240 USDC |
4.6740 USDC |
| 2025-09-25 |
4.5707 USDC |
705,424.1000 PENDLE |
4.7430 USDC |
4.2970 USDC |
4.4790 USDC |
4.4270 USDC |
| 2025-09-24 |
4.7584 USDC |
371,852.3000 PENDLE |
4.7010 USDC |
4.5820 USDC |
4.6970 USDC |
4.7660 USDC |
| 2025-09-23 |
4.8302 USDC |
545,507.8000 PENDLE |
4.8870 USDC |
4.7000 USDC |
4.7300 USDC |
4.7250 USDC |
| 2025-09-22 |
4.7691 USDC |
917,521.7000 PENDLE |
5.0150 USDC |
4.4720 USDC |
4.7010 USDC |
4.8660 USDC |
| 2025-09-21 |
5.0560 USDC |
202,385.6000 PENDLE |
5.0820 USDC |
4.9950 USDC |
5.0290 USDC |
5.0110 USDC |
| 2025-09-20 |
5.1307 USDC |
333,764.8000 PENDLE |
5.1570 USDC |
5.0410 USDC |
5.0760 USDC |
5.1100 USDC |
| 2025-09-19 |
5.1304 USDC |
611,301.6000 PENDLE |
5.2750 USDC |
4.9300 USDC |
5.0120 USDC |
5.1290 USDC |
| 2025-09-18 |
5.2135 USDC |
608,202.4000 PENDLE |
5.1970 USDC |
5.0790 USDC |
5.1250 USDC |
5.3290 USDC |
| 2025-09-17 |
4.9927 USDC |
709,616.5000 PENDLE |
4.9780 USDC |
4.8970 USDC |
4.9580 USDC |
5.1340 USDC |
| 2025-09-16 |
4.8896 USDC |
602,173.0000 PENDLE |
4.9330 USDC |
4.7300 USDC |
4.8010 USDC |
5.0300 USDC |
| 2025-09-15 |
4.9297 USDC |
628,087.2000 PENDLE |
5.0540 USDC |
4.8060 USDC |
4.8650 USDC |
4.9260 USDC |
| 2025-09-14 |
5.0778 USDC |
350,229.4000 PENDLE |
5.1880 USDC |
4.9300 USDC |
4.9840 USDC |
5.0880 USDC |
| 2025-09-13 |
5.1892 USDC |
573,095.8000 PENDLE |
5.2670 USDC |
5.0950 USDC |
5.1600 USDC |
5.2000 USDC |
| 2025-09-12 |
5.2338 USDC |
595,843.2000 PENDLE |
5.3490 USDC |
5.1310 USDC |
5.1760 USDC |
5.2850 USDC |
| 2025-09-11 |
5.0171 USDC |
883,285.1000 PENDLE |
4.7860 USDC |
4.7660 USDC |
4.7980 USDC |
5.2360 USDC |
| 2025-09-10 |
4.7989 USDC |
511,556.4000 PENDLE |
4.7350 USDC |
4.6780 USDC |
4.7110 USDC |
4.7960 USDC |
| 2025-09-09 |
4.8209 USDC |
525,463.1000 PENDLE |
4.8410 USDC |
4.6520 USDC |
4.6970 USDC |
4.7420 USDC |
| 2025-09-08 |
4.8419 USDC |
570,376.1000 PENDLE |
4.6390 USDC |
4.6300 USDC |
4.6680 USDC |
4.8600 USDC |
| 2025-09-07 |
4.6417 USDC |
171,311.9000 PENDLE |
4.5990 USDC |
4.5870 USDC |
4.6230 USDC |
4.6360 USDC |
| 2025-09-06 |
4.6691 USDC |
140,593.9000 PENDLE |
4.7280 USDC |
4.5880 USDC |
4.6160 USDC |
4.6000 USDC |
| 2025-09-05 |
4.6675 USDC |
536,914.2000 PENDLE |
4.4930 USDC |
4.4650 USDC |
4.4990 USDC |
4.7340 USDC |
| 2025-09-04 |
4.6299 USDC |
563,710.9000 PENDLE |
4.7540 USDC |
4.4650 USDC |
4.5020 USDC |
4.5540 USDC |
| 2025-09-03 |
4.6673 USDC |
420,852.8000 PENDLE |
4.5610 USDC |
4.4970 USDC |
4.5390 USDC |
4.7380 USDC |
| 2025-09-02 |
4.5405 USDC |
554,498.2000 PENDLE |
4.5090 USDC |
4.3470 USDC |
4.5120 USDC |
4.5510 USDC |
| 2025-09-01 |
4.5426 USDC |
541,287.8000 PENDLE |
4.6110 USDC |
4.3890 USDC |
4.4570 USDC |
4.4610 USDC |
| 2025-08-31 |
4.7584 USDC |
368,159.0000 PENDLE |
4.8080 USDC |
4.6380 USDC |
4.6710 USDC |
4.6770 USDC |
| 2025-08-30 |
4.7208 USDC |
401,359.3000 PENDLE |
4.6440 USDC |
4.5810 USDC |
4.6740 USDC |
4.7960 USDC |
| 2025-08-29 |
4.7427 USDC |
852,606.4000 PENDLE |
4.9020 USDC |
4.5870 USDC |
4.6370 USDC |
4.6400 USDC |
| 2025-08-28 |
5.0403 USDC |
702,795.5000 PENDLE |
5.0970 USDC |
4.8550 USDC |
4.8930 USDC |
4.8660 USDC |
| 2025-08-27 |
5.1855 USDC |
523,162.3000 PENDLE |
5.2070 USDC |
5.0880 USDC |
5.1300 USDC |
5.1300 USDC |
| 2025-08-26 |
5.2830 USDC |
1,192,426.3000 PENDLE |
5.1470 USDC |
5.0670 USDC |
5.1790 USDC |
5.1710 USDC |
| 2025-08-25 |
5.4779 USDC |
974,041.0000 PENDLE |
5.8980 USDC |
5.0870 USDC |
5.1640 USDC |
5.1480 USDC |
| 2025-08-24 |
6.0130 USDC |
755,671.8000 PENDLE |
6.0970 USDC |
5.8040 USDC |
5.8500 USDC |
5.9260 USDC |
| 2025-08-23 |
6.0427 USDC |
874,881.0000 PENDLE |
5.8820 USDC |
5.7630 USDC |
5.8360 USDC |
6.1030 USDC |
| 2025-08-22 |
5.6400 USDC |
1,512,306.3000 PENDLE |
5.4250 USDC |
5.3280 USDC |
5.4450 USDC |
5.8490 USDC |
| 2025-08-21 |
5.4215 USDC |
831,524.4000 PENDLE |
5.4960 USDC |
5.3220 USDC |
5.4030 USDC |
5.4670 USDC |
| 2025-08-20 |
5.2844 USDC |
709,324.5000 PENDLE |
5.0930 USDC |
5.0570 USDC |
5.1340 USDC |
5.4940 USDC |
| 2025-08-19 |
5.2393 USDC |
665,216.5000 PENDLE |
5.3460 USDC |
5.0880 USDC |
5.1430 USDC |
5.1350 USDC |
| 2025-08-18 |
5.3931 USDC |
879,336.3000 PENDLE |
5.5490 USDC |
5.2420 USDC |
5.3330 USDC |
5.4040 USDC |