Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
1.6977 USDT |
66,103.4151 PENDLE |
1.6897 USDT |
1.6544 USDT |
1.7589 USDT |
1.7404 USDT |
| 2025-12-23 |
1.7311 USDT |
78,135.4252 PENDLE |
1.8223 USDT |
1.6757 USDT |
1.8315 USDT |
1.7160 USDT |
| 2025-12-22 |
1.8919 USDT |
104,856.7095 PENDLE |
1.8851 USDT |
1.8262 USDT |
1.9231 USDT |
1.8770 USDT |
| 2025-12-21 |
1.8812 USDT |
92,010.6048 PENDLE |
1.9224 USDT |
1.8457 USDT |
1.9410 USDT |
1.8923 USDT |
| 2025-12-20 |
1.8958 USDT |
130,083.7628 PENDLE |
1.8245 USDT |
1.8189 USDT |
1.9704 USDT |
1.9177 USDT |
| 2025-12-19 |
1.7932 USDT |
92,694.0672 PENDLE |
1.7624 USDT |
1.7283 USDT |
1.8540 USDT |
1.8386 USDT |
| 2025-12-18 |
1.8515 USDT |
148,995.3669 PENDLE |
1.8317 USDT |
1.7745 USDT |
1.9501 USDT |
1.7947 USDT |
| 2025-12-17 |
1.9165 USDT |
110,114.8800 PENDLE |
2.0370 USDT |
1.8127 USDT |
2.0581 USDT |
1.8341 USDT |
| 2025-12-16 |
2.0047 USDT |
28,232.2637 PENDLE |
2.0255 USDT |
1.9594 USDT |
2.0377 USDT |
2.0312 USDT |
| 2025-12-15 |
2.0547 USDT |
76,126.1791 PENDLE |
2.0991 USDT |
1.9577 USDT |
2.1605 USDT |
1.9880 USDT |
| 2025-12-14 |
2.1393 USDT |
47,103.6378 PENDLE |
2.1755 USDT |
2.0909 USDT |
2.1817 USDT |
2.1001 USDT |
| 2025-12-13 |
2.1806 USDT |
10,625.4128 PENDLE |
2.2104 USDT |
2.1485 USDT |
2.2195 USDT |
2.1650 USDT |
| 2025-12-12 |
2.2513 USDT |
32,185.6434 PENDLE |
2.2951 USDT |
2.1459 USDT |
2.3103 USDT |
2.1528 USDT |
| 2025-12-11 |
2.2647 USDT |
31,943.9657 PENDLE |
2.3845 USDT |
2.2144 USDT |
2.3923 USDT |
2.2517 USDT |
| 2025-12-10 |
2.3355 USDT |
23,124.9198 PENDLE |
2.3527 USDT |
2.3009 USDT |
2.3800 USDT |
2.3761 USDT |
| 2025-12-09 |
2.3538 USDT |
19,648.0017 PENDLE |
2.3926 USDT |
2.2739 USDT |
2.3956 USDT |
2.3237 USDT |
| 2025-12-08 |
2.4103 USDT |
21,382.5078 PENDLE |
2.3673 USDT |
2.3576 USDT |
2.4784 USDT |
2.4013 USDT |
| 2025-12-07 |
2.3984 USDT |
29,272.7084 PENDLE |
2.4099 USDT |
2.3161 USDT |
2.4704 USDT |
2.3691 USDT |
| 2025-12-06 |
2.4269 USDT |
15,892.4695 PENDLE |
2.4195 USDT |
2.3948 USDT |
2.4379 USDT |
2.4097 USDT |
| 2025-12-05 |
2.5588 USDT |
23,521.1889 PENDLE |
2.6240 USDT |
2.4716 USDT |
2.6331 USDT |
2.5279 USDT |
| 2025-12-04 |
2.6956 USDT |
18,692.4887 PENDLE |
2.7438 USDT |
2.6526 USDT |
2.7533 USDT |
2.6730 USDT |
| 2025-12-03 |
2.6762 USDT |
33,650.3591 PENDLE |
2.6471 USDT |
2.6327 USDT |
2.7436 USDT |
2.6635 USDT |
| 2025-12-02 |
2.5877 USDT |
107,028.2400 PENDLE |
2.4719 USDT |
2.4427 USDT |
2.7123 USDT |
2.6393 USDT |
| 2025-12-01 |
2.4514 USDT |
147,533.0213 PENDLE |
2.6614 USDT |
2.3781 USDT |
2.6614 USDT |
2.4766 USDT |
| 2025-11-30 |
2.6445 USDT |
60,201.3538 PENDLE |
2.6695 USDT |
2.5957 USDT |
2.7142 USDT |
2.6678 USDT |
| 2025-11-29 |
2.7295 USDT |
13,640.2786 PENDLE |
2.7510 USDT |
2.6839 USDT |
2.7883 USDT |
2.7027 USDT |
| 2025-11-28 |
2.8054 USDT |
35,988.1794 PENDLE |
2.7479 USDT |
2.6947 USDT |
2.8877 USDT |
2.8253 USDT |
| 2025-11-27 |
2.7404 USDT |
47,844.2191 PENDLE |
2.7549 USDT |
2.6802 USDT |
2.8325 USDT |
2.7191 USDT |
| 2025-11-26 |
2.5528 USDT |
121,758.3316 PENDLE |
2.4720 USDT |
2.4399 USDT |
2.7743 USDT |
2.7041 USDT |
| 2025-11-25 |
2.4651 USDT |
70,989.0734 PENDLE |
2.4247 USDT |
2.3974 USDT |
2.5433 USDT |
2.4185 USDT |
| 2025-11-24 |
2.2897 USDT |
92,114.8843 PENDLE |
2.2298 USDT |
2.1891 USDT |
2.4208 USDT |
2.4149 USDT |
| 2025-11-23 |
2.2157 USDT |
70,082.0009 PENDLE |
2.1619 USDT |
2.1359 USDT |
2.2471 USDT |
2.2420 USDT |
| 2025-11-22 |
2.1430 USDT |
49,309.7580 PENDLE |
2.1437 USDT |
2.0889 USDT |
2.2096 USDT |
2.1427 USDT |
| 2025-11-21 |
2.1633 USDT |
168,518.8190 PENDLE |
2.2862 USDT |
2.0230 USDT |
2.3418 USDT |
2.1549 USDT |
| 2025-11-20 |
2.3428 USDT |
81,282.7287 PENDLE |
2.3908 USDT |
2.2287 USDT |
2.4354 USDT |
2.3132 USDT |
| 2025-11-19 |
2.3639 USDT |
89,652.4598 PENDLE |
2.4201 USDT |
2.2444 USDT |
2.4599 USDT |
2.3922 USDT |
| 2025-11-18 |
2.3669 USDT |
137,187.3745 PENDLE |
2.2755 USDT |
2.2658 USDT |
2.4612 USDT |
2.4556 USDT |
| 2025-11-17 |
2.4419 USDT |
102,778.5550 PENDLE |
2.4266 USDT |
2.3417 USDT |
2.5221 USDT |
2.4197 USDT |
| 2025-11-16 |
2.3607 USDT |
211,333.1730 PENDLE |
2.3250 USDT |
2.2414 USDT |
2.4978 USDT |
2.4320 USDT |
| 2025-11-15 |
2.2582 USDT |
156,652.0456 PENDLE |
2.1143 USDT |
2.1096 USDT |
2.4204 USDT |
2.3362 USDT |
| 2025-11-14 |
2.3769 USDT |
40,934.3075 PENDLE |
2.5025 USDT |
2.2652 USDT |
2.5183 USDT |
2.2847 USDT |
| 2025-11-13 |
2.6766 USDT |
26,962.6322 PENDLE |
2.5848 USDT |
2.5848 USDT |
2.7149 USDT |
2.6782 USDT |
| 2025-11-12 |
2.6938 USDT |
30,022.7864 PENDLE |
2.6746 USDT |
2.5679 USDT |
2.8002 USDT |
2.6239 USDT |
| 2025-11-11 |
2.8636 USDT |
26,935.8792 PENDLE |
2.9243 USDT |
2.7475 USDT |
2.9837 USDT |
2.7640 USDT |
| 2025-11-10 |
2.8478 USDT |
22,771.4371 PENDLE |
2.7906 USDT |
2.7795 USDT |
2.9066 USDT |
2.7919 USDT |
| 2025-11-09 |
2.7364 USDT |
40,970.3991 PENDLE |
2.7707 USDT |
2.6535 USDT |
2.8318 USDT |
2.8011 USDT |
| 2025-11-08 |
2.7708 USDT |
67,092.5880 PENDLE |
2.7758 USDT |
2.6695 USDT |
2.8514 USDT |
2.7576 USDT |
| 2025-11-07 |
2.6822 USDT |
140,097.1928 PENDLE |
2.5980 USDT |
2.5048 USDT |
2.8516 USDT |
2.8225 USDT |
| 2025-11-06 |
2.6847 USDT |
12,189.8951 PENDLE |
2.7214 USDT |
2.6508 USDT |
2.7214 USDT |
2.6683 USDT |
| 2025-11-05 |
2.6494 USDT |
61,466.7587 PENDLE |
2.6348 USDT |
2.5032 USDT |
2.7495 USDT |
2.7161 USDT |