Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-07 |
2.1041 USDT |
70,457.8234 PENDLE |
2.1023 USDT |
2.0420 USDT |
2.1633 USDT |
2.1541 USDT |
| 2026-09-06 |
2.0749 USDT |
107,925.0271 PENDLE |
2.0156 USDT |
2.0095 USDT |
2.1484 USDT |
2.0972 USDT |
| 2026-09-05 |
1.9682 USDT |
74,891.6920 PENDLE |
1.9216 USDT |
1.9122 USDT |
2.0281 USDT |
2.0148 USDT |
| 2026-09-04 |
1.9411 USDT |
65,665.8074 PENDLE |
1.9684 USDT |
1.8552 USDT |
2.0015 USDT |
1.9228 USDT |
| 2026-09-03 |
1.8941 USDT |
61,641.3411 PENDLE |
1.8521 USDT |
1.8058 USDT |
1.9797 USDT |
1.9707 USDT |
| 2026-09-02 |
1.8070 USDT |
97,187.6428 PENDLE |
1.8225 USDT |
1.7582 USDT |
1.8877 USDT |
1.8485 USDT |
| 2026-09-01 |
1.7875 USDT |
58,630.3505 PENDLE |
1.7583 USDT |
1.7457 USDT |
1.8326 USDT |
1.8282 USDT |
| 2026-08-31 |
1.7325 USDT |
61,252.1111 PENDLE |
1.7200 USDT |
1.6962 USDT |
1.7851 USDT |
1.7539 USDT |
| 2026-08-30 |
1.7559 USDT |
71,187.7209 PENDLE |
1.7004 USDT |
1.6842 USDT |
1.8207 USDT |
1.7521 USDT |
| 2026-08-29 |
1.7014 USDT |
16,217.1225 PENDLE |
1.7044 USDT |
1.6699 USDT |
1.7274 USDT |
1.7005 USDT |
| 2026-08-28 |
1.7358 USDT |
55,340.6145 PENDLE |
1.7808 USDT |
1.6676 USDT |
1.8255 USDT |
1.6964 USDT |
| 2026-08-27 |
1.7728 USDT |
68,452.6603 PENDLE |
1.7479 USDT |
1.7090 USDT |
1.8100 USDT |
1.7912 USDT |
| 2026-08-26 |
1.7207 USDT |
105,380.2367 PENDLE |
1.7096 USDT |
1.6843 USDT |
1.7600 USDT |
1.7239 USDT |
| 2026-08-25 |
1.7571 USDT |
154,800.9327 PENDLE |
1.7681 USDT |
1.6750 USDT |
1.8337 USDT |
1.7121 USDT |
| 2026-08-24 |
1.7973 USDT |
297,341.1199 PENDLE |
1.8623 USDT |
1.7358 USDT |
1.8638 USDT |
1.7659 USDT |
| 2026-08-23 |
1.8260 USDT |
363,572.5073 PENDLE |
1.6752 USDT |
1.5811 USDT |
1.9800 USDT |
1.8688 USDT |
| 2026-08-22 |
1.6825 USDT |
321,100.6343 PENDLE |
1.6527 USDT |
1.5201 USDT |
1.7687 USDT |
1.6715 USDT |
| 2026-08-21 |
1.5899 USDT |
138,164.1210 PENDLE |
1.5131 USDT |
1.5069 USDT |
1.6785 USDT |
1.6565 USDT |
| 2026-08-20 |
1.4703 USDT |
136,316.8403 PENDLE |
1.4508 USDT |
1.4309 USDT |
1.5227 USDT |
1.5217 USDT |
| 2026-08-19 |
1.3850 USDT |
78,656.3776 PENDLE |
1.3243 USDT |
1.2871 USDT |
1.4500 USDT |
1.4500 USDT |
| 2026-08-18 |
1.3443 USDT |
19,848.2132 PENDLE |
1.3233 USDT |
1.3019 USDT |
1.3600 USDT |
1.3243 USDT |
| 2026-08-17 |
1.3115 USDT |
41,643.6108 PENDLE |
1.2544 USDT |
1.2540 USDT |
1.3344 USDT |
1.3268 USDT |
| 2026-08-16 |
1.2879 USDT |
22,018.1122 PENDLE |
1.3021 USDT |
1.2511 USDT |
1.3220 USDT |
1.2557 USDT |
| 2026-08-15 |
1.3094 USDT |
6,504.6146 PENDLE |
1.3033 USDT |
1.3002 USDT |
1.3300 USDT |
1.3032 USDT |
| 2026-08-14 |
1.3123 USDT |
27,382.5776 PENDLE |
1.3521 USDT |
1.2845 USDT |
1.3552 USDT |
1.3027 USDT |
| 2026-08-13 |
1.3449 USDT |
13,169.0275 PENDLE |
1.3318 USDT |
1.3163 USDT |
1.3648 USDT |
1.3486 USDT |
| 2026-08-12 |
1.3347 USDT |
38,454.9831 PENDLE |
1.3447 USDT |
1.3065 USDT |
1.3541 USDT |
1.3297 USDT |
| 2026-08-11 |
1.3400 USDT |
13,762.0247 PENDLE |
1.3561 USDT |
1.3126 USDT |
1.3650 USDT |
1.3476 USDT |
| 2026-08-10 |
1.3626 USDT |
9,523.4611 PENDLE |
1.3550 USDT |
1.3483 USDT |
1.3928 USDT |
1.3510 USDT |
| 2026-08-09 |
1.3842 USDT |
18,038.0091 PENDLE |
1.3991 USDT |
1.3566 USDT |
1.4092 USDT |
1.3595 USDT |
| 2026-08-08 |
1.3830 USDT |
7,190.1938 PENDLE |
1.3797 USDT |
1.3678 USDT |
1.4157 USDT |
1.3977 USDT |
| 2026-08-07 |
1.3684 USDT |
13,876.9815 PENDLE |
1.3653 USDT |
1.3420 USDT |
1.3939 USDT |
1.3910 USDT |
| 2026-08-06 |
1.3661 USDT |
25,055.6314 PENDLE |
1.3953 USDT |
1.3421 USDT |
1.3990 USDT |
1.3637 USDT |
| 2026-08-05 |
1.3968 USDT |
22,198.9151 PENDLE |
1.3484 USDT |
1.3390 USDT |
1.4391 USDT |
1.3918 USDT |
| 2026-08-04 |
1.3518 USDT |
10,262.7081 PENDLE |
1.3656 USDT |
1.3357 USDT |
1.3672 USDT |
1.3607 USDT |
| 2026-08-03 |
1.3583 USDT |
9,401.8371 PENDLE |
1.3797 USDT |
1.3368 USDT |
1.3866 USDT |
1.3679 USDT |
| 2026-08-02 |
1.3943 USDT |
12,750.9864 PENDLE |
1.3880 USDT |
1.3636 USDT |
1.4123 USDT |
1.3844 USDT |
| 2026-08-01 |
1.4164 USDT |
33,497.8266 PENDLE |
1.4425 USDT |
1.3639 USDT |
1.4626 USDT |
1.3833 USDT |
| 2026-07-31 |
1.4161 USDT |
24,934.4320 PENDLE |
1.4406 USDT |
1.3994 USDT |
1.4587 USDT |
1.4361 USDT |
| 2026-07-30 |
1.4354 USDT |
17,060.7502 PENDLE |
1.4223 USDT |
1.3950 USDT |
1.4555 USDT |
1.4336 USDT |
| 2026-07-29 |
1.4234 USDT |
40,229.2547 PENDLE |
1.4811 USDT |
1.3832 USDT |
1.4811 USDT |
1.4213 USDT |
| 2026-07-28 |
1.4733 USDT |
24,602.5935 PENDLE |
1.4897 USDT |
1.4339 USDT |
1.5026 USDT |
1.4768 USDT |
| 2026-07-27 |
1.5291 USDT |
49,038.2676 PENDLE |
1.5601 USDT |
1.4859 USDT |
1.5728 USDT |
1.4959 USDT |
| 2026-07-26 |
1.5124 USDT |
35,597.0066 PENDLE |
1.4833 USDT |
1.4726 USDT |
1.5620 USDT |
1.5557 USDT |
| 2026-07-25 |
1.4700 USDT |
25,457.8335 PENDLE |
1.4767 USDT |
1.4555 USDT |
1.4884 USDT |
1.4827 USDT |
| 2026-07-24 |
1.5371 USDT |
51,554.5734 PENDLE |
1.5722 USDT |
1.4760 USDT |
1.5953 USDT |
1.4760 USDT |
| 2026-07-23 |
1.5755 USDT |
68,344.1827 PENDLE |
1.6297 USDT |
1.5464 USDT |
1.6384 USDT |
1.5764 USDT |
| 2026-07-22 |
1.6091 USDT |
70,178.2041 PENDLE |
1.6085 USDT |
1.5768 USDT |
1.6622 USDT |
1.6316 USDT |
| 2026-07-21 |
1.6432 USDT |
76,849.5923 PENDLE |
1.5903 USDT |
1.5896 USDT |
1.6779 USDT |
1.6042 USDT |
| 2026-07-20 |
1.5959 USDT |
98,419.9473 PENDLE |
1.5784 USDT |
1.5223 USDT |
1.6270 USDT |
1.5936 USDT |