Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-11-04 |
2.6798 USDT |
115,414.1417 PENDLE |
2.7159 USDT |
2.5624 USDT |
2.8264 USDT |
2.5914 USDT |
| 2025-11-03 |
2.8336 USDT |
43,416.5539 PENDLE |
3.0518 USDT |
2.7360 USDT |
3.0630 USDT |
2.8207 USDT |
| 2025-11-02 |
3.1015 USDT |
2,517.6767 PENDLE |
3.1269 USDT |
3.0697 USDT |
3.1327 USDT |
3.0866 USDT |
| 2025-11-01 |
3.1332 USDT |
15,301.3151 PENDLE |
3.0607 USDT |
3.0466 USDT |
3.1804 USDT |
3.1475 USDT |
| 2025-10-31 |
3.0697 USDT |
22,487.1455 PENDLE |
3.0432 USDT |
2.9886 USDT |
3.1371 USDT |
3.0290 USDT |
| 2025-10-30 |
3.1589 USDT |
51,348.3463 PENDLE |
3.2816 USDT |
3.0041 USDT |
3.3377 USDT |
3.0041 USDT |
| 2025-10-29 |
3.2323 USDT |
18,091.9283 PENDLE |
3.2298 USDT |
3.1669 USDT |
3.2844 USDT |
3.1844 USDT |
| 2025-10-28 |
3.2950 USDT |
15,341.1418 PENDLE |
3.2804 USDT |
3.2416 USDT |
3.3773 USDT |
3.3726 USDT |
| 2025-10-27 |
3.4724 USDT |
44,364.0156 PENDLE |
3.4465 USDT |
3.3260 USDT |
3.5845 USDT |
3.3443 USDT |
| 2025-10-26 |
3.3472 USDT |
24,852.6085 PENDLE |
3.2043 USDT |
3.1529 USDT |
3.4611 USDT |
3.4377 USDT |
| 2025-10-25 |
3.1750 USDT |
20,361.7848 PENDLE |
3.2105 USDT |
3.1532 USDT |
3.2105 USDT |
3.1743 USDT |
| 2025-10-24 |
3.1241 USDT |
39,752.1999 PENDLE |
3.0979 USDT |
3.0659 USDT |
3.2178 USDT |
3.1315 USDT |
| 2025-10-23 |
3.1181 USDT |
26,671.2607 PENDLE |
3.0304 USDT |
3.0241 USDT |
3.2354 USDT |
3.1495 USDT |
| 2025-10-22 |
3.1003 USDT |
40,543.0625 PENDLE |
3.1181 USDT |
3.0525 USDT |
3.1530 USDT |
3.0658 USDT |
| 2025-10-21 |
3.1908 USDT |
111,299.7175 PENDLE |
3.1849 USDT |
3.0648 USDT |
3.3794 USDT |
3.1317 USDT |
| 2025-10-20 |
3.2391 USDT |
42,712.7360 PENDLE |
3.2043 USDT |
3.1273 USDT |
3.3353 USDT |
3.2204 USDT |
| 2025-10-19 |
3.2421 USDT |
83,431.5216 PENDLE |
3.2381 USDT |
3.1722 USDT |
3.3183 USDT |
3.2557 USDT |
| 2025-10-18 |
3.2116 USDT |
73,506.8861 PENDLE |
3.1489 USDT |
3.1392 USDT |
3.2869 USDT |
3.2565 USDT |
| 2025-10-17 |
3.0565 USDT |
249,046.1168 PENDLE |
3.2298 USDT |
2.9258 USDT |
3.2670 USDT |
3.1225 USDT |