Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
1.3451 USDT |
108,955.3712 PENDLE |
1.3841 USDT |
1.3156 USDT |
1.3977 USDT |
1.3400 USDT |
| 2026-05-29 |
1.4200 USDT |
148,572.3025 PENDLE |
1.4649 USDT |
1.3523 USDT |
1.4793 USDT |
1.3827 USDT |
| 2026-05-28 |
1.5242 USDT |
94,035.6874 PENDLE |
1.5746 USDT |
1.4527 USDT |
1.5867 USDT |
1.4599 USDT |
| 2026-05-27 |
1.6861 USDT |
131,044.2489 PENDLE |
1.7988 USDT |
1.5714 USDT |
1.8178 USDT |
1.5786 USDT |
| 2026-05-26 |
1.8923 USDT |
112,529.5736 PENDLE |
1.9231 USDT |
1.7898 USDT |
1.9696 USDT |
1.7961 USDT |
| 2026-05-25 |
1.9332 USDT |
53,647.4921 PENDLE |
1.8259 USDT |
1.8208 USDT |
2.0024 USDT |
1.9187 USDT |
| 2026-05-24 |
1.8331 USDT |
25,135.7323 PENDLE |
1.8951 USDT |
1.7652 USDT |
1.9000 USDT |
1.8264 USDT |
| 2026-05-23 |
1.8079 USDT |
57,580.9155 PENDLE |
1.8245 USDT |
1.7284 USDT |
1.8958 USDT |
1.8880 USDT |
| 2026-05-22 |
1.9172 USDT |
76,661.0425 PENDLE |
1.9022 USDT |
1.8239 USDT |
2.0070 USDT |
1.8363 USDT |
| 2026-05-21 |
1.8630 USDT |
58,616.4127 PENDLE |
1.8475 USDT |
1.8049 USDT |
1.9203 USDT |
1.9042 USDT |
| 2026-05-20 |
1.8377 USDT |
68,096.9844 PENDLE |
1.7166 USDT |
1.7052 USDT |
1.9119 USDT |
1.8476 USDT |
| 2026-05-19 |
1.8016 USDT |
47,221.3289 PENDLE |
1.8400 USDT |
1.7207 USDT |
1.8720 USDT |
1.7207 USDT |
| 2026-05-18 |
1.7938 USDT |
72,193.6777 PENDLE |
1.8354 USDT |
1.7207 USDT |
1.8592 USDT |
1.8400 USDT |
| 2026-05-17 |
1.8634 USDT |
53,577.8959 PENDLE |
1.8417 USDT |
1.7916 USDT |
1.9096 USDT |
1.8381 USDT |
| 2026-05-16 |
1.8836 USDT |
41,426.8484 PENDLE |
1.9785 USDT |
1.8062 USDT |
2.0077 USDT |
1.8334 USDT |
| 2026-05-15 |
2.0219 USDT |
46,633.4564 PENDLE |
2.0352 USDT |
1.9371 USDT |
2.0889 USDT |
1.9775 USDT |
| 2026-05-14 |
1.9965 USDT |
80,098.1333 PENDLE |
1.9557 USDT |
1.9353 USDT |
2.0904 USDT |
2.0182 USDT |
| 2026-05-13 |
2.0639 USDT |
212,665.5486 PENDLE |
2.0356 USDT |
1.9435 USDT |
2.1661 USDT |
1.9459 USDT |
| 2026-05-12 |
2.0494 USDT |
257,296.5441 PENDLE |
2.1473 USDT |
1.9696 USDT |
2.2009 USDT |
2.0326 USDT |
| 2026-05-11 |
2.0344 USDT |
157,519.6962 PENDLE |
1.9769 USDT |
1.8872 USDT |
2.1909 USDT |
2.1458 USDT |
| 2026-05-10 |
1.9964 USDT |
95,137.5127 PENDLE |
2.0108 USDT |
1.9259 USDT |
2.0327 USDT |
1.9797 USDT |
| 2026-05-09 |
2.0629 USDT |
108,907.5304 PENDLE |
2.0689 USDT |
1.9985 USDT |
2.1545 USDT |
2.0138 USDT |
| 2026-05-08 |
2.0304 USDT |
165,002.0728 PENDLE |
1.8773 USDT |
1.8735 USDT |
2.1295 USDT |
2.0756 USDT |
| 2026-05-07 |
1.8865 USDT |
136,834.0779 PENDLE |
1.9458 USDT |
1.8229 USDT |
1.9778 USDT |
1.8685 USDT |
| 2026-05-06 |
1.9216 USDT |
221,494.0591 PENDLE |
1.9646 USDT |
1.8408 USDT |
2.0890 USDT |
1.9463 USDT |
| 2026-05-05 |
1.9079 USDT |
193,229.0721 PENDLE |
1.8920 USDT |
1.8223 USDT |
2.0071 USDT |
1.9713 USDT |
| 2026-05-04 |
1.8099 USDT |
299,446.8740 PENDLE |
1.5842 USDT |
1.5715 USDT |
1.9316 USDT |
1.8893 USDT |
| 2026-05-03 |
1.5902 USDT |
48,479.3629 PENDLE |
1.5998 USDT |
1.5645 USDT |
1.6323 USDT |
1.5867 USDT |
| 2026-05-02 |
1.5810 USDT |
97,652.6872 PENDLE |
1.5800 USDT |
1.5100 USDT |
1.6339 USDT |
1.5971 USDT |
| 2026-05-01 |
1.5284 USDT |
348,603.7518 PENDLE |
1.4290 USDT |
1.3856 USDT |
1.6047 USDT |
1.5751 USDT |
| 2026-04-30 |
1.3428 USDT |
120,226.6783 PENDLE |
1.3205 USDT |
1.2418 USDT |
1.4344 USDT |
1.4246 USDT |
| 2026-04-29 |
1.3442 USDT |
31,589.5933 PENDLE |
1.3434 USDT |
1.2769 USDT |
1.3955 USDT |
1.3174 USDT |
| 2026-04-28 |
1.3141 USDT |
46,505.3212 PENDLE |
1.3174 USDT |
1.2802 USDT |
1.3749 USDT |
1.3363 USDT |
| 2026-04-27 |
1.3271 USDT |
65,618.0017 PENDLE |
1.3406 USDT |
1.2830 USDT |
1.3698 USDT |
1.3184 USDT |
| 2026-04-26 |
1.3042 USDT |
40,139.0324 PENDLE |
1.2813 USDT |
1.2700 USDT |
1.3420 USDT |
1.3418 USDT |
| 2026-04-25 |
1.2805 USDT |
29,061.5412 PENDLE |
1.2913 USDT |
1.2625 USDT |
1.2981 USDT |
1.2826 USDT |
| 2026-04-24 |
1.3114 USDT |
32,654.1093 PENDLE |
1.3134 USDT |
1.2769 USDT |
1.3371 USDT |
1.2897 USDT |
| 2026-04-23 |
1.3000 USDT |
38,563.2101 PENDLE |
1.3249 USDT |
1.2785 USDT |
1.3339 USDT |
1.3086 USDT |
| 2026-04-22 |
1.3555 USDT |
62,868.2341 PENDLE |
1.3426 USDT |
1.3210 USDT |
1.3950 USDT |
1.3240 USDT |
| 2026-04-21 |
1.3543 USDT |
99,290.5939 PENDLE |
1.3252 USDT |
1.3097 USDT |
1.4024 USDT |
1.3439 USDT |
| 2026-04-20 |
1.3046 USDT |
59,772.6303 PENDLE |
1.2393 USDT |
1.2393 USDT |
1.3758 USDT |
1.3284 USDT |
| 2026-04-19 |
1.2970 USDT |
71,416.4372 PENDLE |
1.3572 USDT |
1.2355 USDT |
1.3696 USDT |
1.2359 USDT |
| 2026-04-18 |
1.4007 USDT |
179,708.6777 PENDLE |
1.4306 USDT |
1.3374 USDT |
1.4873 USDT |
1.3567 USDT |
| 2026-04-17 |
1.3779 USDT |
266,307.0963 PENDLE |
1.2816 USDT |
1.2380 USDT |
1.4791 USDT |
1.4313 USDT |
| 2026-04-16 |
1.1827 USDT |
187,648.7653 PENDLE |
1.0922 USDT |
1.0866 USDT |
1.3047 USDT |
1.2779 USDT |
| 2026-04-15 |
1.0603 USDT |
103,524.9098 PENDLE |
1.0544 USDT |
1.0361 USDT |
1.1108 USDT |
1.0922 USDT |
| 2026-04-14 |
1.0737 USDT |
42,033.0638 PENDLE |
1.1045 USDT |
1.0293 USDT |
1.1045 USDT |
1.0519 USDT |
| 2026-04-13 |
1.0604 USDT |
60,334.8470 PENDLE |
1.0387 USDT |
1.0387 USDT |
1.1123 USDT |
1.1080 USDT |
| 2026-04-12 |
1.0735 USDT |
99,325.0518 PENDLE |
1.1252 USDT |
1.0348 USDT |
1.1300 USDT |
1.0374 USDT |
| 2026-04-11 |
1.0986 USDT |
53,480.5703 PENDLE |
1.0853 USDT |
1.0700 USDT |
1.1427 USDT |
1.1265 USDT |