Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
5.1123 USDT |
80,713.0170 PENDLE |
5.0960 USDT |
4.9213 USDT |
5.2719 USDT |
5.1160 USDT |
| 2024-05-04 |
5.1090 USDT |
138,944.9338 PENDLE |
5.0318 USDT |
4.9941 USDT |
5.1751 USDT |
5.0800 USDT |
| 2024-05-03 |
4.8785 USDT |
164,607.1422 PENDLE |
4.5410 USDT |
4.4943 USDT |
5.2377 USDT |
5.0921 USDT |
| 2024-05-02 |
4.3841 USDT |
110,977.6074 PENDLE |
4.2930 USDT |
4.1487 USDT |
4.6369 USDT |
4.5679 USDT |
| 2024-05-01 |
4.2042 USDT |
215,441.3186 PENDLE |
4.2212 USDT |
4.0322 USDT |
4.4423 USDT |
4.3291 USDT |
| 2024-04-30 |
4.4320 USDT |
370,926.6526 PENDLE |
4.8548 USDT |
4.1173 USDT |
4.9607 USDT |
4.2024 USDT |
| 2024-04-29 |
4.9788 USDT |
178,793.7502 PENDLE |
5.4551 USDT |
4.5452 USDT |
5.5732 USDT |
4.8883 USDT |
| 2024-04-28 |
5.6117 USDT |
57,608.2698 PENDLE |
5.4837 USDT |
5.4740 USDT |
5.7688 USDT |
5.6073 USDT |
| 2024-04-27 |
5.4412 USDT |
74,330.5541 PENDLE |
5.4012 USDT |
5.2771 USDT |
5.7075 USDT |
5.4342 USDT |
| 2024-04-26 |
5.7009 USDT |
70,968.4761 PENDLE |
5.9154 USDT |
5.4531 USDT |
5.9154 USDT |
5.5463 USDT |
| 2024-04-25 |
6.0417 USDT |
100,353.1327 PENDLE |
6.2833 USDT |
5.8820 USDT |
6.3440 USDT |
6.0272 USDT |
| 2024-04-24 |
6.2914 USDT |
62,970.4313 PENDLE |
6.5000 USDT |
6.1125 USDT |
6.6354 USDT |
6.1496 USDT |
| 2024-04-23 |
6.6166 USDT |
101,382.9839 PENDLE |
6.6471 USDT |
6.3566 USDT |
6.8467 USDT |
6.5227 USDT |
| 2024-04-22 |
6.4121 USDT |
153,936.4439 PENDLE |
5.9079 USDT |
5.8228 USDT |
6.8575 USDT |
6.4841 USDT |
| 2024-04-21 |
6.0048 USDT |
148,227.7473 PENDLE |
6.2899 USDT |
5.7903 USDT |
6.4459 USDT |
5.9083 USDT |
| 2024-04-20 |
5.8690 USDT |
112,954.8769 PENDLE |
5.6990 USDT |
5.6560 USDT |
6.1293 USDT |
6.0365 USDT |
| 2024-04-19 |
5.8103 USDT |
162,333.2491 PENDLE |
5.9473 USDT |
5.4794 USDT |
6.0655 USDT |
5.7929 USDT |
| 2024-04-18 |
6.0434 USDT |
83,962.1903 PENDLE |
6.0182 USDT |
5.8500 USDT |
6.3249 USDT |
5.9486 USDT |
| 2024-04-17 |
6.0699 USDT |
221,958.1055 PENDLE |
5.9604 USDT |
5.8446 USDT |
6.4724 USDT |
6.1104 USDT |
| 2024-04-16 |
6.1129 USDT |
188,314.8541 PENDLE |
6.4813 USDT |
5.7410 USDT |
6.7102 USDT |
5.9692 USDT |
| 2024-04-15 |
6.7129 USDT |
388,608.6752 PENDLE |
6.8183 USDT |
6.4324 USDT |
7.1448 USDT |
6.5000 USDT |
| 2024-04-14 |
5.8721 USDT |
270,921.9816 PENDLE |
5.8541 USDT |
5.3505 USDT |
6.7500 USDT |
6.7350 USDT |
| 2024-04-13 |
5.8507 USDT |
365,700.7384 PENDLE |
6.0214 USDT |
5.0063 USDT |
6.5964 USDT |
5.4495 USDT |
| 2024-04-12 |
6.3944 USDT |
250,544.1417 PENDLE |
6.7344 USDT |
5.3971 USDT |
6.9562 USDT |
6.1848 USDT |
| 2024-04-11 |
7.1568 USDT |
265,166.6439 PENDLE |
6.9773 USDT |
6.7375 USDT |
7.5318 USDT |
6.8100 USDT |
| 2024-04-10 |
6.6003 USDT |
216,541.8900 PENDLE |
6.5075 USDT |
6.1738 USDT |
7.0866 USDT |
6.9312 USDT |
| 2024-04-09 |
6.5077 USDT |
227,022.6058 PENDLE |
6.4735 USDT |
6.0747 USDT |
6.9692 USDT |
6.5460 USDT |
| 2024-04-08 |
6.7894 USDT |
298,902.5414 PENDLE |
6.7092 USDT |
6.3950 USDT |
7.3389 USDT |
6.4246 USDT |
| 2024-04-07 |
6.5946 USDT |
234,891.5877 PENDLE |
6.4591 USDT |
6.3563 USDT |
6.8265 USDT |
6.5792 USDT |
| 2024-04-06 |
6.8330 USDT |
561,442.1476 PENDLE |
5.9770 USDT |
5.9770 USDT |
7.2925 USDT |
6.5986 USDT |
| 2024-04-05 |
5.9969 USDT |
415,790.6113 PENDLE |
6.2595 USDT |
5.5643 USDT |
6.4301 USDT |
5.9440 USDT |
| 2024-04-04 |
6.1084 USDT |
563,859.4850 PENDLE |
4.8670 USDT |
4.8000 USDT |
6.7631 USDT |
6.2506 USDT |
| 2024-04-03 |
4.9932 USDT |
206,741.5430 PENDLE |
5.2204 USDT |
4.6410 USDT |
5.2942 USDT |
4.8734 USDT |
| 2024-04-02 |
5.0770 USDT |
624,673.9276 PENDLE |
5.3251 USDT |
4.7027 USDT |
5.4913 USDT |
5.3719 USDT |
| 2024-04-01 |
5.4540 USDT |
399,143.6952 PENDLE |
5.4984 USDT |
5.1587 USDT |
5.8098 USDT |
5.3000 USDT |
| 2024-03-31 |
5.0422 USDT |
213,446.3999 PENDLE |
4.5562 USDT |
4.5110 USDT |
5.3628 USDT |
5.3628 USDT |
| 2024-03-30 |
4.5647 USDT |
68,284.0782 PENDLE |
4.3909 USDT |
4.3733 USDT |
4.7465 USDT |
4.5551 USDT |
| 2024-03-29 |
4.3291 USDT |
150,475.1642 PENDLE |
4.1583 USDT |
4.1200 USDT |
4.5645 USDT |
4.4577 USDT |
| 2024-03-28 |
4.1238 USDT |
92,470.4208 PENDLE |
4.1637 USDT |
3.9765 USDT |
4.3277 USDT |
4.1517 USDT |
| 2024-03-27 |
4.0929 USDT |
141,904.1233 PENDLE |
4.0209 USDT |
3.8530 USDT |
4.3781 USDT |
4.1772 USDT |
| 2024-03-26 |
4.0065 USDT |
230,134.7324 PENDLE |
4.0000 USDT |
3.5630 USDT |
4.3315 USDT |
3.9435 USDT |
| 2024-03-25 |
3.9584 USDT |
255,549.7978 PENDLE |
3.5496 USDT |
3.5140 USDT |
4.1803 USDT |
3.9880 USDT |
| 2024-03-24 |
3.5548 USDT |
126,306.2808 PENDLE |
3.4527 USDT |
3.4171 USDT |
3.7458 USDT |
3.5162 USDT |
| 2024-03-23 |
3.5107 USDT |
229,942.3754 PENDLE |
3.0831 USDT |
3.0210 USDT |
3.7540 USDT |
3.4600 USDT |
| 2024-03-22 |
3.0798 USDT |
240,022.8104 PENDLE |
3.0677 USDT |
2.8847 USDT |
3.3347 USDT |
2.9857 USDT |
| 2024-03-21 |
2.9052 USDT |
217,105.5991 PENDLE |
2.7549 USDT |
2.7003 USDT |
3.1987 USDT |
2.9950 USDT |
| 2024-03-20 |
2.5717 USDT |
129,203.8665 PENDLE |
2.4141 USDT |
2.3200 USDT |
2.7870 USDT |
2.6709 USDT |
| 2024-03-19 |
2.4411 USDT |
115,688.7246 PENDLE |
2.5914 USDT |
2.3055 USDT |
2.6136 USDT |
2.4575 USDT |
| 2024-03-18 |
2.6783 USDT |
68,777.4998 PENDLE |
2.7901 USDT |
2.5324 USDT |
2.7984 USDT |
2.5774 USDT |
| 2024-03-17 |
2.6639 USDT |
95,226.0063 PENDLE |
2.5191 USDT |
2.4254 USDT |
2.8189 USDT |
2.7835 USDT |