Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
3.8496 USDT |
94,077.5022 PENDLE |
3.8514 USDT |
3.6160 USDT |
4.0851 USDT |
3.9982 USDT |
| 2025-01-14 |
3.7846 USDT |
41,668.9510 PENDLE |
3.7180 USDT |
3.6882 USDT |
3.8931 USDT |
3.8418 USDT |
| 2025-01-13 |
3.6722 USDT |
153,731.3328 PENDLE |
3.9534 USDT |
3.3943 USDT |
4.1506 USDT |
3.7801 USDT |
| 2025-01-12 |
3.9565 USDT |
27,625.4218 PENDLE |
3.9326 USDT |
3.8653 USDT |
4.0799 USDT |
4.0181 USDT |
| 2025-01-11 |
3.8781 USDT |
30,812.2810 PENDLE |
3.9490 USDT |
3.8232 USDT |
3.9632 USDT |
3.9060 USDT |
| 2025-01-10 |
4.0265 USDT |
60,676.5007 PENDLE |
3.9381 USDT |
3.8733 USDT |
4.1861 USDT |
3.9613 USDT |
| 2025-01-09 |
4.1014 USDT |
57,789.2740 PENDLE |
4.2607 USDT |
3.9050 USDT |
4.3328 USDT |
3.9200 USDT |
| 2025-01-08 |
4.4002 USDT |
57,518.3603 PENDLE |
4.7464 USDT |
4.0326 USDT |
4.7943 USDT |
4.2986 USDT |
| 2025-01-07 |
4.9732 USDT |
51,328.7021 PENDLE |
5.3749 USDT |
4.7537 USDT |
5.4037 USDT |
4.7732 USDT |
| 2025-01-06 |
5.3845 USDT |
38,341.9748 PENDLE |
5.3858 USDT |
5.2552 USDT |
5.5467 USDT |
5.4353 USDT |
| 2025-01-05 |
5.3087 USDT |
10,645.2671 PENDLE |
5.4204 USDT |
5.2147 USDT |
5.4425 USDT |
5.3483 USDT |
| 2025-01-04 |
5.4514 USDT |
22,579.9237 PENDLE |
5.5523 USDT |
5.3772 USDT |
5.5688 USDT |
5.4555 USDT |
| 2025-01-03 |
5.3707 USDT |
60,249.4264 PENDLE |
5.2554 USDT |
5.1171 USDT |
5.5896 USDT |
5.5403 USDT |
| 2025-01-02 |
5.3075 USDT |
72,670.2128 PENDLE |
5.0733 USDT |
5.0701 USDT |
5.4296 USDT |
5.2502 USDT |
| 2025-01-01 |
4.9294 USDT |
14,275.3903 PENDLE |
4.8609 USDT |
4.8033 USDT |
5.0332 USDT |
5.0290 USDT |
| 2024-12-31 |
5.0765 USDT |
18,101.0928 PENDLE |
5.0785 USDT |
4.8900 USDT |
5.2307 USDT |
5.0605 USDT |
| 2024-12-30 |
5.2994 USDT |
59,996.6022 PENDLE |
5.2729 USDT |
5.0241 USDT |
5.5135 USDT |
5.1319 USDT |
| 2024-12-29 |
5.3622 USDT |
46,674.7287 PENDLE |
5.4396 USDT |
5.2160 USDT |
5.4493 USDT |
5.2160 USDT |
| 2024-12-28 |
5.2435 USDT |
35,995.9634 PENDLE |
5.2687 USDT |
5.1336 USDT |
5.4411 USDT |
5.3654 USDT |
| 2024-12-27 |
5.1796 USDT |
50,758.4676 PENDLE |
4.9037 USDT |
4.8601 USDT |
5.3435 USDT |
5.2327 USDT |
| 2024-12-26 |
5.0416 USDT |
32,244.0394 PENDLE |
5.3119 USDT |
4.8329 USDT |
5.3476 USDT |
4.8729 USDT |
| 2024-12-25 |
5.2884 USDT |
20,453.2622 PENDLE |
5.3609 USDT |
5.1705 USDT |
5.4105 USDT |
5.1855 USDT |
| 2024-12-24 |
5.2760 USDT |
35,007.0967 PENDLE |
5.2745 USDT |
5.1097 USDT |
5.4454 USDT |
5.3600 USDT |
| 2024-12-23 |
4.9642 USDT |
22,443.1436 PENDLE |
4.9502 USDT |
4.8079 USDT |
5.1110 USDT |
5.0349 USDT |
| 2024-12-22 |
4.9965 USDT |
62,706.3456 PENDLE |
5.0541 USDT |
4.8642 USDT |
5.1437 USDT |
4.9943 USDT |
| 2024-12-21 |
5.3318 USDT |
52,530.2356 PENDLE |
5.4332 USDT |
5.0641 USDT |
5.5978 USDT |
5.1331 USDT |
| 2024-12-20 |
4.6362 USDT |
201,186.4522 PENDLE |
4.8371 USDT |
4.1317 USDT |
5.3306 USDT |
5.2901 USDT |
| 2024-12-19 |
5.3666 USDT |
131,892.1583 PENDLE |
5.7227 USDT |
4.7611 USDT |
5.8525 USDT |
4.7969 USDT |
| 2024-12-18 |
6.1853 USDT |
207,007.2094 PENDLE |
6.0445 USDT |
5.7771 USDT |
6.4933 USDT |
5.7809 USDT |
| 2024-12-17 |
6.1016 USDT |
36,923.0716 PENDLE |
6.2977 USDT |
5.8960 USDT |
6.3485 USDT |
6.0093 USDT |
| 2024-12-16 |
6.2330 USDT |
100,747.5995 PENDLE |
6.1756 USDT |
5.9520 USDT |
6.4482 USDT |
6.3776 USDT |
| 2024-12-15 |
5.9301 USDT |
28,820.6289 PENDLE |
5.8537 USDT |
5.7329 USDT |
6.0662 USDT |
5.8635 USDT |
| 2024-12-14 |
5.8295 USDT |
28,449.6958 PENDLE |
5.9297 USDT |
5.6419 USDT |
6.0998 USDT |
5.7333 USDT |
| 2024-12-13 |
6.0082 USDT |
27,741.4000 PENDLE |
6.0749 USDT |
5.8675 USDT |
6.1418 USDT |
6.0087 USDT |
| 2024-12-12 |
6.1464 USDT |
63,696.6392 PENDLE |
6.1220 USDT |
5.8701 USDT |
6.3711 USDT |
6.0381 USDT |
| 2024-12-11 |
5.9033 USDT |
43,196.0856 PENDLE |
5.8957 USDT |
5.6233 USDT |
6.2175 USDT |
6.0221 USDT |
| 2024-12-10 |
5.6703 USDT |
93,542.3581 PENDLE |
5.6969 USDT |
5.3192 USDT |
5.9653 USDT |
5.5274 USDT |
| 2024-12-09 |
6.2467 USDT |
59,700.1008 PENDLE |
6.7390 USDT |
5.8586 USDT |
6.7390 USDT |
5.9148 USDT |
| 2024-12-08 |
6.6657 USDT |
45,162.6219 PENDLE |
6.7500 USDT |
6.5165 USDT |
6.8675 USDT |
6.6830 USDT |
| 2024-12-07 |
6.8716 USDT |
76,239.1221 PENDLE |
6.8283 USDT |
6.7269 USDT |
7.1448 USDT |
6.7269 USDT |
| 2024-12-06 |
6.7404 USDT |
116,547.6153 PENDLE |
6.1769 USDT |
6.1504 USDT |
7.0095 USDT |
6.9693 USDT |
| 2024-12-05 |
6.4052 USDT |
85,317.8114 PENDLE |
6.4056 USDT |
6.0937 USDT |
6.6050 USDT |
6.2173 USDT |
| 2024-12-04 |
6.6066 USDT |
178,853.4036 PENDLE |
6.2360 USDT |
6.2286 USDT |
6.9778 USDT |
6.5814 USDT |
| 2024-12-03 |
5.9151 USDT |
277,809.3055 PENDLE |
5.7930 USDT |
5.3916 USDT |
6.6191 USDT |
6.1385 USDT |
| 2024-12-02 |
5.7203 USDT |
110,366.3212 PENDLE |
5.8720 USDT |
5.3630 USDT |
6.0771 USDT |
5.6166 USDT |
| 2024-12-01 |
5.7811 USDT |
51,417.8058 PENDLE |
5.7487 USDT |
5.5869 USDT |
5.9271 USDT |
5.8715 USDT |
| 2024-11-30 |
5.7292 USDT |
94,427.8836 PENDLE |
5.6132 USDT |
5.5020 USDT |
5.8914 USDT |
5.7415 USDT |
| 2024-11-29 |
5.5224 USDT |
72,261.7315 PENDLE |
5.5043 USDT |
5.3985 USDT |
6.0544 USDT |
5.5297 USDT |
| 2024-11-28 |
5.4416 USDT |
91,033.1909 PENDLE |
5.6421 USDT |
5.3003 USDT |
5.6521 USDT |
5.4729 USDT |
| 2024-11-27 |
5.3982 USDT |
89,529.7995 PENDLE |
5.0109 USDT |
4.9464 USDT |
5.6014 USDT |
5.5641 USDT |