Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
4.3291 USDT |
150,475.1642 PENDLE |
4.1583 USDT |
4.1200 USDT |
4.5645 USDT |
4.4577 USDT |
| 2024-03-28 |
4.1238 USDT |
92,470.4208 PENDLE |
4.1637 USDT |
3.9765 USDT |
4.3277 USDT |
4.1517 USDT |
| 2024-03-27 |
4.0929 USDT |
141,904.1233 PENDLE |
4.0209 USDT |
3.8530 USDT |
4.3781 USDT |
4.1772 USDT |
| 2024-03-26 |
4.0065 USDT |
230,134.7324 PENDLE |
4.0000 USDT |
3.5630 USDT |
4.3315 USDT |
3.9435 USDT |
| 2024-03-25 |
3.9584 USDT |
255,549.7978 PENDLE |
3.5496 USDT |
3.5140 USDT |
4.1803 USDT |
3.9880 USDT |
| 2024-03-24 |
3.5548 USDT |
126,306.2808 PENDLE |
3.4527 USDT |
3.4171 USDT |
3.7458 USDT |
3.5162 USDT |
| 2024-03-23 |
3.5107 USDT |
229,942.3754 PENDLE |
3.0831 USDT |
3.0210 USDT |
3.7540 USDT |
3.4600 USDT |
| 2024-03-22 |
3.0798 USDT |
240,022.8104 PENDLE |
3.0677 USDT |
2.8847 USDT |
3.3347 USDT |
2.9857 USDT |
| 2024-03-21 |
2.9052 USDT |
217,105.5991 PENDLE |
2.7549 USDT |
2.7003 USDT |
3.1987 USDT |
2.9950 USDT |
| 2024-03-20 |
2.5717 USDT |
129,203.8665 PENDLE |
2.4141 USDT |
2.3200 USDT |
2.7870 USDT |
2.6709 USDT |
| 2024-03-19 |
2.4411 USDT |
115,688.7246 PENDLE |
2.5914 USDT |
2.3055 USDT |
2.6136 USDT |
2.4575 USDT |
| 2024-03-18 |
2.6783 USDT |
68,777.4998 PENDLE |
2.7901 USDT |
2.5324 USDT |
2.7984 USDT |
2.5774 USDT |
| 2024-03-17 |
2.6639 USDT |
95,226.0063 PENDLE |
2.5191 USDT |
2.4254 USDT |
2.8189 USDT |
2.7835 USDT |
| 2024-03-16 |
2.6450 USDT |
56,091.6120 PENDLE |
2.7345 USDT |
2.4420 USDT |
2.8236 USDT |
2.4573 USDT |
| 2024-03-15 |
2.6787 USDT |
118,021.3331 PENDLE |
2.8783 USDT |
2.5109 USDT |
2.9164 USDT |
2.6768 USDT |
| 2024-03-14 |
2.8555 USDT |
102,258.5058 PENDLE |
3.0037 USDT |
2.7507 USDT |
3.0200 USDT |
2.7938 USDT |
| 2024-03-13 |
3.0932 USDT |
87,305.7358 PENDLE |
3.0279 USDT |
2.9534 USDT |
3.2686 USDT |
3.0157 USDT |
| 2024-03-12 |
3.0184 USDT |
89,251.1865 PENDLE |
3.1350 USDT |
2.8526 USDT |
3.1579 USDT |
3.0298 USDT |
| 2024-03-11 |
3.0596 USDT |
103,672.1764 PENDLE |
3.0198 USDT |
2.8564 USDT |
3.1703 USDT |
3.0910 USDT |
| 2024-03-10 |
3.0546 USDT |
67,822.9166 PENDLE |
3.1217 USDT |
2.9487 USDT |
3.1630 USDT |
2.9760 USDT |
| 2024-03-09 |
3.1379 USDT |
105,877.9495 PENDLE |
3.0849 USDT |
3.0472 USDT |
3.2442 USDT |
3.1294 USDT |
| 2024-03-08 |
3.1507 USDT |
109,720.4568 PENDLE |
3.2404 USDT |
3.0018 USDT |
3.3122 USDT |
3.0806 USDT |
| 2024-03-07 |
3.1496 USDT |
139,355.7602 PENDLE |
3.1237 USDT |
3.0378 USDT |
3.2888 USDT |
3.2386 USDT |
| 2024-03-06 |
2.9907 USDT |
165,584.2203 PENDLE |
2.8337 USDT |
2.8043 USDT |
3.1430 USDT |
3.0827 USDT |
| 2024-03-05 |
2.8159 USDT |
372,949.7890 PENDLE |
3.0993 USDT |
2.2350 USDT |
3.1301 USDT |
2.7591 USDT |
| 2024-03-04 |
3.1966 USDT |
172,868.8656 PENDLE |
3.3000 USDT |
3.0362 USDT |
3.3638 USDT |
3.1069 USDT |
| 2024-03-03 |
3.3184 USDT |
183,813.5601 PENDLE |
3.4229 USDT |
3.0856 USDT |
3.5106 USDT |
3.3240 USDT |
| 2024-03-02 |
3.3959 USDT |
57,198.4242 PENDLE |
3.4719 USDT |
3.3300 USDT |
3.5032 USDT |
3.4351 USDT |
| 2024-03-01 |
3.3672 USDT |
203,201.5385 PENDLE |
3.1679 USDT |
3.0999 USDT |
3.6686 USDT |
3.4852 USDT |
| 2024-02-29 |
3.1416 USDT |
142,102.2160 PENDLE |
2.9596 USDT |
2.9596 USDT |
3.2852 USDT |
3.2053 USDT |
| 2024-02-28 |
2.9819 USDT |
165,240.4516 PENDLE |
2.8400 USDT |
2.8248 USDT |
3.1434 USDT |
2.8820 USDT |
| 2024-02-27 |
2.8595 USDT |
75,629.0460 PENDLE |
2.8460 USDT |
2.7759 USDT |
2.9400 USDT |
2.8489 USDT |
| 2024-02-26 |
2.7596 USDT |
57,919.2425 PENDLE |
2.7740 USDT |
2.6510 USDT |
2.8610 USDT |
2.7945 USDT |
| 2024-02-25 |
2.7958 USDT |
48,180.5910 PENDLE |
2.8672 USDT |
2.7206 USDT |
2.8837 USDT |
2.7356 USDT |
| 2024-02-24 |
2.7235 USDT |
52,894.2569 PENDLE |
2.7161 USDT |
2.6154 USDT |
2.8303 USDT |
2.8253 USDT |
| 2024-02-23 |
2.7217 USDT |
137,284.7791 PENDLE |
2.6904 USDT |
2.5829 USDT |
2.8377 USDT |
2.7381 USDT |
| 2024-02-22 |
2.7433 USDT |
215,690.8010 PENDLE |
2.5670 USDT |
2.4992 USDT |
2.9446 USDT |
2.6846 USDT |
| 2024-02-21 |
2.5393 USDT |
118,347.0454 PENDLE |
2.7504 USDT |
2.4070 USDT |
2.7607 USDT |
2.4242 USDT |
| 2024-02-20 |
2.6882 USDT |
173,666.2683 PENDLE |
2.8522 USDT |
2.5508 USDT |
2.8522 USDT |
2.7667 USDT |
| 2024-02-19 |
2.9042 USDT |
82,154.8245 PENDLE |
2.9374 USDT |
2.8330 USDT |
2.9742 USDT |
2.8807 USDT |
| 2024-02-18 |
2.9910 USDT |
78,112.0770 PENDLE |
3.0091 USDT |
2.9185 USDT |
3.0704 USDT |
2.9653 USDT |
| 2024-02-17 |
2.9586 USDT |
61,007.4189 PENDLE |
3.0426 USDT |
2.9000 USDT |
3.0655 USDT |
2.9950 USDT |
| 2024-02-16 |
3.0865 USDT |
74,031.0254 PENDLE |
3.0979 USDT |
2.9765 USDT |
3.1930 USDT |
3.0480 USDT |
| 2024-02-15 |
3.1809 USDT |
88,113.0771 PENDLE |
3.2650 USDT |
3.0634 USDT |
3.3245 USDT |
3.0986 USDT |
| 2024-02-14 |
3.2916 USDT |
95,170.4792 PENDLE |
3.2186 USDT |
3.1709 USDT |
3.3700 USDT |
3.2572 USDT |
| 2024-02-13 |
3.1858 USDT |
155,962.4375 PENDLE |
3.2008 USDT |
3.0596 USDT |
3.3028 USDT |
3.2006 USDT |
| 2024-02-12 |
3.1443 USDT |
94,928.8935 PENDLE |
3.1426 USDT |
3.0443 USDT |
3.2395 USDT |
3.1622 USDT |
| 2024-02-11 |
3.1928 USDT |
68,633.6075 PENDLE |
3.1266 USDT |
3.1233 USDT |
3.3091 USDT |
3.1869 USDT |
| 2024-02-10 |
3.2422 USDT |
144,188.5690 PENDLE |
3.1744 USDT |
3.1256 USDT |
3.3812 USDT |
3.1684 USDT |
| 2024-02-09 |
2.8915 USDT |
137,467.2390 PENDLE |
2.8540 USDT |
2.8267 USDT |
3.0284 USDT |
3.0076 USDT |