Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-25 |
3.5128 USDT |
378,920.7668 PENDLE |
3.4365 USDT |
3.3124 USDT |
3.7610 USDT |
3.6510 USDT |
| 2025-04-24 |
3.2644 USDT |
166,699.9199 PENDLE |
3.2675 USDT |
3.1164 USDT |
3.4239 USDT |
3.3718 USDT |
| 2025-04-23 |
3.4522 USDT |
260,987.8896 PENDLE |
3.4608 USDT |
3.2759 USDT |
3.5824 USDT |
3.3316 USDT |
| 2025-04-22 |
3.3506 USDT |
163,625.1529 PENDLE |
3.2383 USDT |
3.1778 USDT |
3.4781 USDT |
3.4169 USDT |
| 2025-04-21 |
3.2764 USDT |
90,706.6780 PENDLE |
3.1167 USDT |
3.1135 USDT |
3.3782 USDT |
3.2190 USDT |
| 2025-04-20 |
3.1026 USDT |
26,328.3091 PENDLE |
3.1712 USDT |
3.0412 USDT |
3.2274 USDT |
3.0813 USDT |
| 2025-04-19 |
3.1453 USDT |
27,368.2524 PENDLE |
3.1613 USDT |
3.0986 USDT |
3.2164 USDT |
3.1976 USDT |
| 2025-04-18 |
3.1109 USDT |
35,486.3212 PENDLE |
3.1077 USDT |
3.0308 USDT |
3.1885 USDT |
3.1287 USDT |
| 2025-04-17 |
3.1115 USDT |
114,238.9970 PENDLE |
3.1385 USDT |
2.9842 USDT |
3.2355 USDT |
3.1134 USDT |
| 2025-04-16 |
3.1547 USDT |
80,108.1699 PENDLE |
3.0541 USDT |
3.0255 USDT |
3.2351 USDT |
3.1269 USDT |
| 2025-04-15 |
3.1611 USDT |
44,191.0660 PENDLE |
3.0950 USDT |
3.0579 USDT |
3.2391 USDT |
3.1587 USDT |
| 2025-04-14 |
3.2153 USDT |
73,220.4316 PENDLE |
3.2153 USDT |
3.1061 USDT |
3.3362 USDT |
3.1310 USDT |
| 2025-04-13 |
3.3224 USDT |
99,075.7619 PENDLE |
3.4520 USDT |
3.1685 USDT |
3.5320 USDT |
3.1935 USDT |
| 2025-04-12 |
3.3520 USDT |
79,949.1048 PENDLE |
3.2504 USDT |
3.1698 USDT |
3.5738 USDT |
3.4963 USDT |
| 2025-04-11 |
3.2980 USDT |
187,464.7547 PENDLE |
3.1759 USDT |
3.1628 USDT |
3.4726 USDT |
3.2543 USDT |
| 2025-04-10 |
3.2711 USDT |
132,849.2356 PENDLE |
3.3489 USDT |
3.1323 USDT |
3.4136 USDT |
3.1562 USDT |
| 2025-04-09 |
2.9994 USDT |
318,420.2475 PENDLE |
2.7166 USDT |
2.6020 USDT |
3.4594 USDT |
3.3587 USDT |
| 2025-04-08 |
2.9211 USDT |
220,534.5024 PENDLE |
2.8655 USDT |
2.7410 USDT |
3.1799 USDT |
2.7985 USDT |
| 2025-04-07 |
2.6406 USDT |
412,852.7721 PENDLE |
2.6426 USDT |
2.3678 USDT |
3.0253 USDT |
2.8983 USDT |
| 2025-04-06 |
2.8813 USDT |
126,604.4178 PENDLE |
3.0479 USDT |
2.6264 USDT |
3.1314 USDT |
2.7152 USDT |
| 2025-04-05 |
3.1573 USDT |
56,369.2498 PENDLE |
3.1842 USDT |
3.0580 USDT |
3.2923 USDT |
3.1003 USDT |
| 2025-04-04 |
3.1307 USDT |
115,189.5075 PENDLE |
3.1901 USDT |
3.0042 USDT |
3.2562 USDT |
3.1634 USDT |
| 2025-04-03 |
2.8831 USDT |
155,134.7531 PENDLE |
2.9733 USDT |
2.7084 USDT |
3.0961 USDT |
3.0889 USDT |
| 2025-04-02 |
3.1118 USDT |
210,027.4715 PENDLE |
3.0435 USDT |
2.9223 USDT |
3.3271 USDT |
3.1244 USDT |
| 2025-04-01 |
2.8658 USDT |
122,517.6001 PENDLE |
2.7194 USDT |
2.7194 USDT |
2.9781 USDT |
2.9627 USDT |
| 2025-03-31 |
2.5862 USDT |
144,730.7198 PENDLE |
2.5320 USDT |
2.4511 USDT |
2.7101 USDT |
2.6485 USDT |
| 2025-03-30 |
2.5270 USDT |
65,039.7613 PENDLE |
2.4965 USDT |
2.4850 USDT |
2.6254 USDT |
2.5033 USDT |
| 2025-03-29 |
2.5652 USDT |
99,155.3682 PENDLE |
2.7023 USDT |
2.4950 USDT |
2.7597 USDT |
2.4975 USDT |
| 2025-03-28 |
2.7728 USDT |
66,344.0265 PENDLE |
2.8717 USDT |
2.6746 USDT |
2.8956 USDT |
2.6746 USDT |
| 2025-03-27 |
2.9305 USDT |
26,102.0914 PENDLE |
2.8911 USDT |
2.8515 USDT |
2.9968 USDT |
2.9107 USDT |
| 2025-03-26 |
2.8771 USDT |
31,714.1052 PENDLE |
2.9455 USDT |
2.8231 USDT |
2.9587 USDT |
2.8339 USDT |
| 2025-03-25 |
2.8880 USDT |
124,232.8913 PENDLE |
2.8536 USDT |
2.7970 USDT |
2.9831 USDT |
2.9258 USDT |
| 2025-03-24 |
2.7371 USDT |
63,146.4996 PENDLE |
2.6731 USDT |
2.5868 USDT |
2.8519 USDT |
2.8351 USDT |
| 2025-03-23 |
2.7092 USDT |
39,067.7231 PENDLE |
2.6408 USDT |
2.6359 USDT |
2.7790 USDT |
2.6959 USDT |
| 2025-03-22 |
2.6415 USDT |
58,799.2485 PENDLE |
2.5045 USDT |
2.5023 USDT |
2.7275 USDT |
2.6498 USDT |
| 2025-03-21 |
2.5293 USDT |
57,752.1630 PENDLE |
2.5122 USDT |
2.4503 USDT |
2.5989 USDT |
2.5119 USDT |
| 2025-03-20 |
2.5072 USDT |
111,023.9993 PENDLE |
2.5282 USDT |
2.3969 USDT |
2.7123 USDT |
2.4933 USDT |
| 2025-03-19 |
2.4291 USDT |
61,603.7865 PENDLE |
2.3886 USDT |
2.3332 USDT |
2.5111 USDT |
2.4688 USDT |
| 2025-03-18 |
2.3187 USDT |
91,146.2706 PENDLE |
2.3103 USDT |
2.2448 USDT |
2.4184 USDT |
2.3197 USDT |
| 2025-03-17 |
2.1397 USDT |
71,998.8268 PENDLE |
2.0698 USDT |
2.0642 USDT |
2.2082 USDT |
2.2082 USDT |
| 2025-03-16 |
2.1826 USDT |
82,129.8837 PENDLE |
2.1948 USDT |
2.0988 USDT |
2.2315 USDT |
2.1030 USDT |
| 2025-03-15 |
2.1555 USDT |
35,664.9776 PENDLE |
2.1211 USDT |
2.1019 USDT |
2.1960 USDT |
2.1679 USDT |
| 2025-03-14 |
2.1167 USDT |
91,578.5352 PENDLE |
2.0313 USDT |
2.0292 USDT |
2.1967 USDT |
2.1423 USDT |
| 2025-03-13 |
2.0552 USDT |
34,275.5302 PENDLE |
2.0710 USDT |
2.0142 USDT |
2.0989 USDT |
2.0530 USDT |
| 2025-03-12 |
2.0677 USDT |
97,407.3069 PENDLE |
2.0775 USDT |
1.9712 USDT |
2.1443 USDT |
2.0402 USDT |
| 2025-03-11 |
1.9719 USDT |
136,354.7711 PENDLE |
1.9086 USDT |
1.8161 USDT |
2.0799 USDT |
2.0615 USDT |
| 2025-03-10 |
2.0636 USDT |
146,886.3123 PENDLE |
2.0669 USDT |
1.9349 USDT |
2.1948 USDT |
1.9477 USDT |
| 2025-03-09 |
2.1767 USDT |
65,116.0517 PENDLE |
2.3906 USDT |
2.0201 USDT |
2.3995 USDT |
2.0275 USDT |
| 2025-03-08 |
2.3989 USDT |
22,672.1431 PENDLE |
2.4172 USDT |
2.3593 USDT |
2.4308 USDT |
2.4203 USDT |
| 2025-03-07 |
2.4303 USDT |
87,571.1994 PENDLE |
2.4439 USDT |
2.3057 USDT |
2.5505 USDT |
2.4566 USDT |