Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-07 |
3.9594 USDT |
69,582.4730 PENDLE |
3.8802 USDT |
3.8278 USDT |
4.0352 USDT |
3.9980 USDT |
| 2024-10-06 |
3.8684 USDT |
30,571.7425 PENDLE |
3.8109 USDT |
3.7819 USDT |
3.9380 USDT |
3.8708 USDT |
| 2024-10-05 |
3.8263 USDT |
26,965.4313 PENDLE |
3.8282 USDT |
3.7717 USDT |
3.8855 USDT |
3.7839 USDT |
| 2024-10-04 |
3.8341 USDT |
98,788.1553 PENDLE |
3.6841 USDT |
3.6351 USDT |
3.9578 USDT |
3.8073 USDT |
| 2024-10-03 |
3.7334 USDT |
73,837.3758 PENDLE |
3.6796 USDT |
3.5753 USDT |
3.8998 USDT |
3.6758 USDT |
| 2024-10-02 |
3.8236 USDT |
117,265.5382 PENDLE |
3.8705 USDT |
3.7302 USDT |
3.9848 USDT |
3.7323 USDT |
| 2024-10-01 |
4.0455 USDT |
141,610.8054 PENDLE |
4.2209 USDT |
3.7144 USDT |
4.3670 USDT |
3.9910 USDT |
| 2024-09-30 |
4.2319 USDT |
79,980.2118 PENDLE |
4.3471 USDT |
4.1261 USDT |
4.3798 USDT |
4.2569 USDT |
| 2024-09-29 |
4.3515 USDT |
37,031.6335 PENDLE |
4.4688 USDT |
4.2700 USDT |
4.4688 USDT |
4.3328 USDT |
| 2024-09-28 |
4.5311 USDT |
40,999.2929 PENDLE |
4.6725 USDT |
4.4289 USDT |
4.6782 USDT |
4.4391 USDT |
| 2024-09-27 |
4.5042 USDT |
110,440.8126 PENDLE |
4.5080 USDT |
4.3961 USDT |
4.7365 USDT |
4.6134 USDT |
| 2024-09-26 |
4.3659 USDT |
105,100.5758 PENDLE |
4.0776 USDT |
4.0776 USDT |
4.6132 USDT |
4.5477 USDT |
| 2024-09-25 |
4.1619 USDT |
62,365.7287 PENDLE |
4.1437 USDT |
4.0761 USDT |
4.2897 USDT |
4.1223 USDT |
| 2024-09-24 |
4.0871 USDT |
93,413.4686 PENDLE |
3.9635 USDT |
3.8612 USDT |
4.2307 USDT |
4.1385 USDT |
| 2024-09-23 |
3.9854 USDT |
125,079.2112 PENDLE |
4.1001 USDT |
3.8667 USDT |
4.2736 USDT |
3.9922 USDT |
| 2024-09-22 |
4.1609 USDT |
369,507.4675 PENDLE |
3.6846 USDT |
3.6846 USDT |
4.4532 USDT |
4.1166 USDT |
| 2024-09-21 |
3.5211 USDT |
66,438.1985 PENDLE |
3.6087 USDT |
3.4319 USDT |
3.6146 USDT |
3.5482 USDT |
| 2024-09-20 |
3.5836 USDT |
161,407.2941 PENDLE |
3.4431 USDT |
3.3352 USDT |
3.7660 USDT |
3.6126 USDT |
| 2024-09-19 |
3.4911 USDT |
150,442.6603 PENDLE |
3.4267 USDT |
3.3969 USDT |
3.5692 USDT |
3.4414 USDT |
| 2024-09-18 |
3.2328 USDT |
88,442.0320 PENDLE |
3.3241 USDT |
3.1022 USDT |
3.3550 USDT |
3.2844 USDT |
| 2024-09-17 |
3.3309 USDT |
75,131.1036 PENDLE |
3.2203 USDT |
3.1578 USDT |
3.4167 USDT |
3.3071 USDT |
| 2024-09-16 |
3.2187 USDT |
63,205.5647 PENDLE |
3.2794 USDT |
3.1546 USDT |
3.3096 USDT |
3.2218 USDT |
| 2024-09-15 |
3.3643 USDT |
34,304.3352 PENDLE |
3.3244 USDT |
3.3099 USDT |
3.4403 USDT |
3.3499 USDT |
| 2024-09-14 |
3.3441 USDT |
53,966.9016 PENDLE |
3.4466 USDT |
3.2204 USDT |
3.4466 USDT |
3.3025 USDT |
| 2024-09-13 |
3.4227 USDT |
104,856.4434 PENDLE |
3.4277 USDT |
3.3410 USDT |
3.5181 USDT |
3.4879 USDT |
| 2024-09-12 |
3.4770 USDT |
147,542.0344 PENDLE |
3.3060 USDT |
3.2875 USDT |
3.6229 USDT |
3.4231 USDT |
| 2024-09-11 |
3.1795 USDT |
88,377.5701 PENDLE |
3.2184 USDT |
3.0447 USDT |
3.2927 USDT |
3.2199 USDT |
| 2024-09-10 |
3.0916 USDT |
47,742.2757 PENDLE |
3.0217 USDT |
2.9806 USDT |
3.2477 USDT |
3.2280 USDT |
| 2024-09-09 |
2.8716 USDT |
57,492.6433 PENDLE |
2.7638 USDT |
2.7414 USDT |
3.0080 USDT |
2.9769 USDT |
| 2024-09-08 |
2.7203 USDT |
21,283.8573 PENDLE |
2.6981 USDT |
2.6589 USDT |
2.7839 USDT |
2.7110 USDT |
| 2024-09-07 |
2.6838 USDT |
23,899.0765 PENDLE |
2.6215 USDT |
2.6215 USDT |
2.7514 USDT |
2.7154 USDT |
| 2024-09-06 |
2.6624 USDT |
123,149.4068 PENDLE |
2.6830 USDT |
2.4908 USDT |
2.8264 USDT |
2.6174 USDT |
| 2024-09-05 |
2.7676 USDT |
63,944.5406 PENDLE |
2.8908 USDT |
2.6574 USDT |
2.9125 USDT |
2.6823 USDT |
| 2024-09-04 |
2.8323 USDT |
103,309.3267 PENDLE |
2.8418 USDT |
2.6670 USDT |
3.0024 USDT |
2.9123 USDT |
| 2024-09-03 |
3.0330 USDT |
105,634.2118 PENDLE |
3.1799 USDT |
2.8720 USDT |
3.2137 USDT |
2.8757 USDT |
| 2024-09-02 |
3.1235 USDT |
198,352.5726 PENDLE |
2.9343 USDT |
2.8395 USDT |
3.2527 USDT |
3.1846 USDT |
| 2024-09-01 |
3.0816 USDT |
54,426.5712 PENDLE |
3.1896 USDT |
2.9860 USDT |
3.1896 USDT |
3.0119 USDT |
| 2024-08-31 |
3.2370 USDT |
45,586.1965 PENDLE |
3.2841 USDT |
3.1544 USDT |
3.3237 USDT |
3.1873 USDT |
| 2024-08-30 |
3.2428 USDT |
123,105.5517 PENDLE |
3.2927 USDT |
3.0691 USDT |
3.4081 USDT |
3.2341 USDT |
| 2024-08-29 |
3.4018 USDT |
123,394.2478 PENDLE |
3.2005 USDT |
3.1491 USDT |
3.5658 USDT |
3.3434 USDT |
| 2024-08-28 |
3.1947 USDT |
177,331.2226 PENDLE |
3.1216 USDT |
2.9967 USDT |
3.3966 USDT |
3.1661 USDT |
| 2024-08-27 |
3.3044 USDT |
109,773.7535 PENDLE |
3.3480 USDT |
3.1297 USDT |
3.5164 USDT |
3.2340 USDT |
| 2024-08-26 |
3.3486 USDT |
73,250.8452 PENDLE |
3.3955 USDT |
3.2651 USDT |
3.4315 USDT |
3.2894 USDT |
| 2024-08-25 |
3.3967 USDT |
61,930.0784 PENDLE |
3.4585 USDT |
3.2474 USDT |
3.4934 USDT |
3.4348 USDT |
| 2024-08-24 |
3.3530 USDT |
93,760.0733 PENDLE |
3.2376 USDT |
3.1749 USDT |
3.5296 USDT |
3.3740 USDT |
| 2024-08-23 |
3.0862 USDT |
205,732.2472 PENDLE |
2.9552 USDT |
2.9310 USDT |
3.2401 USDT |
3.2209 USDT |
| 2024-08-22 |
2.8453 USDT |
56,803.7534 PENDLE |
2.8427 USDT |
2.7646 USDT |
2.9096 USDT |
2.9021 USDT |
| 2024-08-21 |
2.7657 USDT |
40,916.2442 PENDLE |
2.7669 USDT |
2.6887 USDT |
2.8645 USDT |
2.8416 USDT |
| 2024-08-20 |
2.8462 USDT |
75,736.7833 PENDLE |
2.8832 USDT |
2.7318 USDT |
2.9197 USDT |
2.7694 USDT |
| 2024-08-19 |
2.8412 USDT |
71,235.7500 PENDLE |
2.9314 USDT |
2.7637 USDT |
2.9476 USDT |
2.8589 USDT |