Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
3.3029 USDT |
189,756.1252 PENDLE |
3.2767 USDT |
3.1487 USDT |
3.4351 USDT |
3.2226 USDT |
| 2025-10-15 |
3.4740 USDT |
146,898.0934 PENDLE |
3.6075 USDT |
3.3243 USDT |
3.6415 USDT |
3.3566 USDT |
| 2025-10-14 |
3.5926 USDT |
141,677.5686 PENDLE |
3.8616 USDT |
3.4226 USDT |
3.9046 USDT |
3.5819 USDT |
| 2025-10-13 |
3.7989 USDT |
256,201.4152 PENDLE |
3.8722 USDT |
3.7100 USDT |
3.9258 USDT |
3.8693 USDT |
| 2025-10-12 |
3.6868 USDT |
135,864.9097 PENDLE |
3.3513 USDT |
3.2743 USDT |
3.9442 USDT |
3.8501 USDT |
| 2025-10-11 |
3.5305 USDT |
191,284.7318 PENDLE |
3.5370 USDT |
3.3117 USDT |
3.7210 USDT |
3.3806 USDT |
| 2025-10-10 |
3.7274 USDT |
277,725.2268 PENDLE |
4.5430 USDT |
2.0000 USDT |
4.5737 USDT |
3.1688 USDT |
| 2025-10-09 |
4.5678 USDT |
28,426.2667 PENDLE |
4.7213 USDT |
4.4402 USDT |
4.7213 USDT |
4.4554 USDT |
| 2025-10-08 |
4.7554 USDT |
31,502.7319 PENDLE |
4.8087 USDT |
4.6690 USDT |
4.8919 USDT |
4.7983 USDT |
| 2025-10-07 |
4.9607 USDT |
52,663.4394 PENDLE |
5.0349 USDT |
4.7959 USDT |
5.1610 USDT |
4.8678 USDT |
| 2025-10-06 |
4.7762 USDT |
17,670.6547 PENDLE |
4.6951 USDT |
4.6743 USDT |
4.9109 USDT |
4.8808 USDT |
| 2025-10-05 |
4.8301 USDT |
31,867.2111 PENDLE |
4.7615 USDT |
4.7326 USDT |
4.9210 USDT |
4.7493 USDT |
| 2025-10-04 |
4.7998 USDT |
31,831.9617 PENDLE |
4.8732 USDT |
4.7378 USDT |
4.8732 USDT |
4.7430 USDT |
| 2025-10-03 |
4.9415 USDT |
36,102.5533 PENDLE |
5.0133 USDT |
4.8592 USDT |
5.0309 USDT |
4.8934 USDT |
| 2025-10-02 |
4.9577 USDT |
97,081.2347 PENDLE |
4.8316 USDT |
4.8089 USDT |
5.1022 USDT |
4.9858 USDT |
| 2025-10-01 |
4.4826 USDT |
133,579.1039 PENDLE |
4.4781 USDT |
4.1600 USDT |
4.8010 USDT |
4.8010 USDT |
| 2025-09-30 |
4.4148 USDT |
139,023.2757 PENDLE |
4.7340 USDT |
4.1362 USDT |
4.7495 USDT |
4.4692 USDT |
| 2025-09-29 |
4.7053 USDT |
24,163.2573 PENDLE |
4.8269 USDT |
4.6287 USDT |
4.8269 USDT |
4.7818 USDT |
| 2025-09-28 |
4.5670 USDT |
22,003.4185 PENDLE |
4.6011 USDT |
4.5169 USDT |
4.6011 USDT |
4.5197 USDT |
| 2025-09-27 |
4.6837 USDT |
17,482.8357 PENDLE |
4.6683 USDT |
4.5883 USDT |
4.7467 USDT |
4.6146 USDT |
| 2025-09-26 |
4.5639 USDT |
62,810.6790 PENDLE |
4.4291 USDT |
4.4194 USDT |
4.6923 USDT |
4.5969 USDT |
| 2025-09-25 |
4.6234 USDT |
57,795.7732 PENDLE |
4.7458 USDT |
4.4900 USDT |
4.7715 USDT |
4.5222 USDT |
| 2025-09-24 |
4.7419 USDT |
41,748.6705 PENDLE |
4.6982 USDT |
4.5748 USDT |
4.8461 USDT |
4.8365 USDT |
| 2025-09-23 |
4.8538 USDT |
32,446.6745 PENDLE |
4.8790 USDT |
4.6977 USDT |
4.9244 USDT |
4.8366 USDT |
| 2025-09-22 |
4.7211 USDT |
118,682.0024 PENDLE |
5.0080 USDT |
4.4683 USDT |
5.0278 USDT |
4.7771 USDT |
| 2025-09-21 |
5.0558 USDT |
13,014.5195 PENDLE |
5.0764 USDT |
4.9968 USDT |
5.1167 USDT |
5.0175 USDT |
| 2025-09-20 |
5.1386 USDT |
28,246.2840 PENDLE |
5.1557 USDT |
5.0370 USDT |
5.2226 USDT |
5.0971 USDT |
| 2025-09-19 |
5.2038 USDT |
33,619.4941 PENDLE |
5.2703 USDT |
5.0020 USDT |
5.4206 USDT |
5.0103 USDT |
| 2025-09-18 |
5.1735 USDT |
49,771.7328 PENDLE |
5.1955 USDT |
5.0768 USDT |
5.2515 USDT |
5.1658 USDT |
| 2025-09-17 |
4.9906 USDT |
31,974.3180 PENDLE |
4.9765 USDT |
4.9244 USDT |
5.0808 USDT |
4.9443 USDT |
| 2025-09-16 |
4.8573 USDT |
27,724.7873 PENDLE |
4.9285 USDT |
4.7296 USDT |
4.9644 USDT |
4.9567 USDT |
| 2025-09-15 |
4.9299 USDT |
59,423.0430 PENDLE |
5.0482 USDT |
4.8073 USDT |
5.1344 USDT |
4.9165 USDT |
| 2025-09-14 |
5.0750 USDT |
44,345.3825 PENDLE |
5.1855 USDT |
4.9302 USDT |
5.2747 USDT |
4.9595 USDT |
| 2025-09-13 |
5.2267 USDT |
22,598.7923 PENDLE |
5.2622 USDT |
5.1429 USDT |
5.3320 USDT |
5.1668 USDT |
| 2025-09-12 |
5.2167 USDT |
69,441.2035 PENDLE |
5.3485 USDT |
5.1281 USDT |
5.3563 USDT |
5.2027 USDT |
| 2025-09-11 |
4.9605 USDT |
109,022.0141 PENDLE |
4.7928 USDT |
4.7714 USDT |
5.1033 USDT |
5.0253 USDT |
| 2025-09-10 |
4.8036 USDT |
130,792.1451 PENDLE |
4.7350 USDT |
4.6790 USDT |
4.9639 USDT |
4.7974 USDT |
| 2025-09-09 |
4.7907 USDT |
141,385.9274 PENDLE |
4.8413 USDT |
4.6509 USDT |
4.9961 USDT |
4.7204 USDT |
| 2025-09-08 |
4.8339 USDT |
102,532.4818 PENDLE |
4.6373 USDT |
4.6279 USDT |
4.9940 USDT |
4.8451 USDT |
| 2025-09-07 |
4.6374 USDT |
20,452.0158 PENDLE |
4.5967 USDT |
4.5871 USDT |
4.6899 USDT |
4.6199 USDT |
| 2025-09-06 |
4.6640 USDT |
33,626.8303 PENDLE |
4.7278 USDT |
4.5891 USDT |
4.7655 USDT |
4.5924 USDT |
| 2025-09-05 |
4.6921 USDT |
116,198.9060 PENDLE |
4.4932 USDT |
4.4655 USDT |
4.8455 USDT |
4.7075 USDT |
| 2025-09-04 |
4.6479 USDT |
100,152.2680 PENDLE |
4.7512 USDT |
4.4626 USDT |
4.7776 USDT |
4.5167 USDT |
| 2025-09-03 |
4.6313 USDT |
54,547.0359 PENDLE |
4.5660 USDT |
4.4986 USDT |
4.7827 USDT |
4.7575 USDT |
| 2025-09-02 |
4.5406 USDT |
64,251.5310 PENDLE |
4.5050 USDT |
4.3490 USDT |
4.6542 USDT |
4.5211 USDT |
| 2025-09-01 |
4.5613 USDT |
72,421.8741 PENDLE |
4.6075 USDT |
4.4077 USDT |
4.6726 USDT |
4.4532 USDT |
| 2025-08-31 |
4.8033 USDT |
35,444.4050 PENDLE |
4.8083 USDT |
4.7270 USDT |
4.8771 USDT |
4.7283 USDT |
| 2025-08-30 |
4.7157 USDT |
58,195.7312 PENDLE |
4.6368 USDT |
4.5798 USDT |
4.7986 USDT |
4.7655 USDT |
| 2025-08-29 |
4.7383 USDT |
170,222.1561 PENDLE |
4.8949 USDT |
4.5863 USDT |
4.9111 USDT |
4.6385 USDT |
| 2025-08-28 |
5.0598 USDT |
139,297.8427 PENDLE |
5.1003 USDT |
4.8517 USDT |
5.2222 USDT |
4.8626 USDT |