Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-19 |
1.5427 USDT |
80,121.0192 PENDLE |
1.5302 USDT |
1.5110 USDT |
1.5821 USDT |
1.5800 USDT |
| 2026-07-18 |
1.5347 USDT |
55,128.4967 PENDLE |
1.5403 USDT |
1.5084 USDT |
1.5572 USDT |
1.5309 USDT |
| 2026-07-17 |
1.5407 USDT |
48,925.4220 PENDLE |
1.5498 USDT |
1.5016 USDT |
1.5776 USDT |
1.5344 USDT |
| 2026-07-16 |
1.6042 USDT |
161,502.4761 PENDLE |
1.5850 USDT |
1.5371 USDT |
1.6548 USDT |
1.5514 USDT |
| 2026-07-15 |
1.5867 USDT |
139,929.6214 PENDLE |
1.5756 USDT |
1.5284 USDT |
1.6374 USDT |
1.5840 USDT |
| 2026-07-14 |
1.5083 USDT |
69,142.5470 PENDLE |
1.4636 USDT |
1.4493 USDT |
1.5933 USDT |
1.5795 USDT |
| 2026-07-13 |
1.5054 USDT |
58,401.7715 PENDLE |
1.5354 USDT |
1.4411 USDT |
1.5746 USDT |
1.4557 USDT |
| 2026-07-12 |
1.5335 USDT |
22,943.6635 PENDLE |
1.5271 USDT |
1.5146 USDT |
1.5614 USDT |
1.5343 USDT |
| 2026-07-11 |
1.5672 USDT |
68,880.0394 PENDLE |
1.5096 USDT |
1.4974 USDT |
1.6015 USDT |
1.5304 USDT |
| 2026-07-10 |
1.5346 USDT |
63,417.8419 PENDLE |
1.5140 USDT |
1.4827 USDT |
1.5800 USDT |
1.5117 USDT |
| 2026-07-09 |
1.5628 USDT |
122,791.5250 PENDLE |
1.4952 USDT |
1.4840 USDT |
1.6097 USDT |
1.5247 USDT |
| 2026-07-08 |
1.5022 USDT |
137,141.5349 PENDLE |
1.4802 USDT |
1.4631 USDT |
1.5477 USDT |
1.4915 USDT |
| 2026-07-07 |
1.4814 USDT |
217,417.8379 PENDLE |
1.4367 USDT |
1.3920 USDT |
1.5285 USDT |
1.4815 USDT |
| 2026-07-06 |
1.4236 USDT |
115,714.7870 PENDLE |
1.4177 USDT |
1.3728 USDT |
1.4793 USDT |
1.4397 USDT |
| 2026-07-05 |
1.4224 USDT |
142,779.0219 PENDLE |
1.4572 USDT |
1.3861 USDT |
1.4608 USDT |
1.4176 USDT |
| 2026-07-04 |
1.4645 USDT |
50,120.4082 PENDLE |
1.4783 USDT |
1.4351 USDT |
1.4947 USDT |
1.4630 USDT |
| 2026-07-03 |
1.4987 USDT |
68,562.1741 PENDLE |
1.5090 USDT |
1.4764 USDT |
1.5443 USDT |
1.4793 USDT |
| 2026-07-02 |
1.4938 USDT |
111,591.0926 PENDLE |
1.4271 USDT |
1.4141 USDT |
1.5480 USDT |
1.5131 USDT |
| 2026-07-01 |
1.3681 USDT |
90,715.7916 PENDLE |
1.3163 USDT |
1.2855 USDT |
1.4488 USDT |
1.4248 USDT |
| 2026-06-30 |
1.3163 USDT |
85,496.5964 PENDLE |
1.3516 USDT |
1.2778 USDT |
1.3555 USDT |
1.3172 USDT |
| 2026-06-29 |
1.3283 USDT |
137,484.0928 PENDLE |
1.2566 USDT |
1.2323 USDT |
1.3896 USDT |
1.3505 USDT |
| 2026-06-28 |
1.2490 USDT |
15,657.5216 PENDLE |
1.2464 USDT |
1.2245 USDT |
1.2659 USDT |
1.2589 USDT |
| 2026-06-27 |
1.2686 USDT |
71,782.7207 PENDLE |
1.2718 USDT |
1.2299 USDT |
1.2945 USDT |
1.2393 USDT |
| 2026-06-26 |
1.2534 USDT |
118,479.4819 PENDLE |
1.2424 USDT |
1.1969 USDT |
1.2844 USDT |
1.2769 USDT |
| 2026-06-25 |
1.2661 USDT |
127,840.5243 PENDLE |
1.2592 USDT |
1.1978 USDT |
1.3027 USDT |
1.2436 USDT |
| 2026-06-24 |
1.2458 USDT |
110,375.7908 PENDLE |
1.3114 USDT |
1.1842 USDT |
1.3228 USDT |
1.2551 USDT |
| 2026-06-23 |
1.3269 USDT |
90,340.8559 PENDLE |
1.3559 USDT |
1.2842 USDT |
1.3809 USDT |
1.3126 USDT |
| 2026-06-22 |
1.4172 USDT |
95,889.7583 PENDLE |
1.3965 USDT |
1.3492 USDT |
1.4696 USDT |
1.3582 USDT |
| 2026-06-21 |
1.4549 USDT |
158,147.6407 PENDLE |
1.4099 USDT |
1.3869 USDT |
1.4985 USDT |
1.3959 USDT |
| 2026-06-20 |
1.3874 USDT |
129,739.4761 PENDLE |
1.3868 USDT |
1.3413 USDT |
1.4214 USDT |
1.4104 USDT |
| 2026-06-19 |
1.3668 USDT |
111,514.5152 PENDLE |
1.4048 USDT |
1.3367 USDT |
1.4048 USDT |
1.3899 USDT |
| 2026-06-18 |
1.4191 USDT |
164,172.8380 PENDLE |
1.4623 USDT |
1.3335 USDT |
1.4982 USDT |
1.4014 USDT |
| 2026-06-17 |
1.4784 USDT |
182,042.6536 PENDLE |
1.4085 USDT |
1.4082 USDT |
1.5387 USDT |
1.4608 USDT |
| 2026-06-16 |
1.3711 USDT |
78,191.9075 PENDLE |
1.3518 USDT |
1.3233 USDT |
1.4207 USDT |
1.3971 USDT |
| 2026-06-15 |
1.3941 USDT |
57,236.5379 PENDLE |
1.3856 USDT |
1.3413 USDT |
1.4345 USDT |
1.3539 USDT |
| 2026-06-14 |
1.3358 USDT |
95,836.8035 PENDLE |
1.3179 USDT |
1.2852 USDT |
1.3920 USDT |
1.3868 USDT |
| 2026-06-13 |
1.3091 USDT |
58,526.4608 PENDLE |
1.2531 USDT |
1.2495 USDT |
1.3384 USDT |
1.3192 USDT |
| 2026-06-12 |
1.2601 USDT |
90,262.7594 PENDLE |
1.2503 USDT |
1.2307 USDT |
1.2802 USDT |
1.2532 USDT |
| 2026-06-11 |
1.2260 USDT |
67,761.7238 PENDLE |
1.1734 USDT |
1.1729 USDT |
1.2606 USDT |
1.2448 USDT |
| 2026-06-10 |
1.2022 USDT |
59,413.3338 PENDLE |
1.2537 USDT |
1.1553 USDT |
1.2537 USDT |
1.1746 USDT |
| 2026-06-09 |
1.2547 USDT |
37,911.8418 PENDLE |
1.2752 USDT |
1.2154 USDT |
1.2802 USDT |
1.2453 USDT |
| 2026-06-08 |
1.2743 USDT |
61,991.4100 PENDLE |
1.2645 USDT |
1.2383 USDT |
1.3123 USDT |
1.2668 USDT |
| 2026-06-07 |
1.2465 USDT |
65,370.3305 PENDLE |
1.2164 USDT |
1.2144 USDT |
1.2789 USDT |
1.2625 USDT |
| 2026-06-06 |
1.2052 USDT |
66,450.5847 PENDLE |
1.2337 USDT |
1.1506 USDT |
1.2459 USDT |
1.2197 USDT |
| 2026-06-05 |
1.2328 USDT |
118,454.8837 PENDLE |
1.3186 USDT |
1.1505 USDT |
1.3324 USDT |
1.2281 USDT |
| 2026-06-04 |
1.2987 USDT |
230,682.9703 PENDLE |
1.3496 USDT |
1.2000 USDT |
1.3917 USDT |
1.3061 USDT |
| 2026-06-03 |
1.3797 USDT |
130,292.3001 PENDLE |
1.3156 USDT |
1.3132 USDT |
1.4468 USDT |
1.3466 USDT |
| 2026-06-02 |
1.3705 USDT |
157,547.6510 PENDLE |
1.4228 USDT |
1.2855 USDT |
1.4543 USDT |
1.3128 USDT |
| 2026-06-01 |
1.3892 USDT |
99,026.4913 PENDLE |
1.3787 USDT |
1.3164 USDT |
1.4587 USDT |
1.4223 USDT |
| 2026-05-31 |
1.3597 USDT |
51,821.6052 PENDLE |
1.3421 USDT |
1.3110 USDT |
1.3991 USDT |
1.3697 USDT |