Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
5.1650 USDT |
62,191.1374 PENDLE |
5.2051 USDT |
5.0864 USDT |
5.2452 USDT |
5.1775 USDT |
| 2025-08-26 |
5.3365 USDT |
182,389.1150 PENDLE |
5.1408 USDT |
5.0860 USDT |
5.6866 USDT |
5.1662 USDT |
| 2025-08-25 |
5.5587 USDT |
158,546.9506 PENDLE |
5.8983 USDT |
5.3025 USDT |
5.9366 USDT |
5.3518 USDT |
| 2025-08-24 |
6.0249 USDT |
151,868.4295 PENDLE |
6.1031 USDT |
5.8067 USDT |
6.2580 USDT |
6.0031 USDT |
| 2025-08-23 |
5.9796 USDT |
150,571.5824 PENDLE |
5.8901 USDT |
5.7662 USDT |
6.2827 USDT |
6.0952 USDT |
| 2025-08-22 |
5.5960 USDT |
260,068.0487 PENDLE |
5.4303 USDT |
5.3300 USDT |
5.8766 USDT |
5.8514 USDT |
| 2025-08-21 |
5.4338 USDT |
123,736.6369 PENDLE |
5.4899 USDT |
5.3231 USDT |
5.5257 USDT |
5.4775 USDT |
| 2025-08-20 |
5.2024 USDT |
103,548.3143 PENDLE |
5.0958 USDT |
5.0577 USDT |
5.3542 USDT |
5.2730 USDT |
| 2025-08-19 |
5.2458 USDT |
136,188.1475 PENDLE |
5.3390 USDT |
5.0820 USDT |
5.4144 USDT |
5.1457 USDT |
| 2025-08-18 |
5.3805 USDT |
143,900.1518 PENDLE |
5.5443 USDT |
5.2403 USDT |
5.5561 USDT |
5.4010 USDT |
| 2025-08-17 |
5.6374 USDT |
93,583.5554 PENDLE |
5.4331 USDT |
5.4118 USDT |
5.7588 USDT |
5.5875 USDT |
| 2025-08-16 |
5.3487 USDT |
49,990.8268 PENDLE |
5.2947 USDT |
5.2597 USDT |
5.4305 USDT |
5.3718 USDT |
| 2025-08-15 |
5.4573 USDT |
186,019.1417 PENDLE |
5.4329 USDT |
5.2863 USDT |
5.5955 USDT |
5.3350 USDT |
| 2025-08-14 |
5.3595 USDT |
418,692.8594 PENDLE |
5.6453 USDT |
5.0534 USDT |
5.6769 USDT |
5.4763 USDT |
| 2025-08-13 |
5.6434 USDT |
180,920.1826 PENDLE |
5.7306 USDT |
5.4130 USDT |
5.9133 USDT |
5.5926 USDT |
| 2025-08-12 |
5.5000 USDT |
159,169.7169 PENDLE |
5.4297 USDT |
5.2970 USDT |
5.7127 USDT |
5.6212 USDT |
| 2025-08-11 |
5.5348 USDT |
359,871.8266 PENDLE |
5.4614 USDT |
5.2528 USDT |
5.9912 USDT |
5.4118 USDT |
| 2025-08-10 |
5.4666 USDT |
224,048.1886 PENDLE |
5.6664 USDT |
5.3699 USDT |
5.7581 USDT |
5.4649 USDT |
| 2025-08-09 |
5.4617 USDT |
322,036.5746 PENDLE |
5.4239 USDT |
5.2835 USDT |
5.6911 USDT |
5.6393 USDT |
| 2025-08-08 |
5.2795 USDT |
398,665.4745 PENDLE |
5.0480 USDT |
4.9243 USDT |
5.5000 USDT |
5.4242 USDT |
| 2025-08-07 |
4.2785 USDT |
184,728.9901 PENDLE |
4.0081 USDT |
3.9837 USDT |
4.6721 USDT |
4.6503 USDT |
| 2025-08-06 |
3.9102 USDT |
56,273.8152 PENDLE |
3.8691 USDT |
3.7580 USDT |
4.0686 USDT |
4.0267 USDT |
| 2025-08-05 |
3.8938 USDT |
30,343.5885 PENDLE |
4.0482 USDT |
3.7861 USDT |
4.0482 USDT |
3.8148 USDT |
| 2025-08-04 |
4.0590 USDT |
30,421.2004 PENDLE |
3.9773 USDT |
3.9664 USDT |
4.1557 USDT |
4.0483 USDT |
| 2025-08-03 |
3.9152 USDT |
46,640.8056 PENDLE |
3.7544 USDT |
3.7040 USDT |
4.0229 USDT |
3.9872 USDT |
| 2025-08-02 |
3.8246 USDT |
53,046.3255 PENDLE |
3.9148 USDT |
3.6643 USDT |
4.0110 USDT |
3.7608 USDT |
| 2025-08-01 |
3.9589 USDT |
138,809.5712 PENDLE |
4.0392 USDT |
3.8497 USDT |
4.0824 USDT |
3.9103 USDT |
| 2025-07-31 |
4.4370 USDT |
55,240.8262 PENDLE |
4.3180 USDT |
4.1769 USDT |
4.5681 USDT |
4.1969 USDT |
| 2025-07-30 |
4.3248 USDT |
81,937.4409 PENDLE |
4.3655 USDT |
4.1458 USDT |
4.4909 USDT |
4.3323 USDT |
| 2025-07-29 |
4.3611 USDT |
74,099.3585 PENDLE |
4.5011 USDT |
4.1994 USDT |
4.5681 USDT |
4.2507 USDT |
| 2025-07-28 |
4.5319 USDT |
99,548.9802 PENDLE |
4.4268 USDT |
4.2978 USDT |
4.7352 USDT |
4.4166 USDT |
| 2025-07-27 |
4.4216 USDT |
33,171.2233 PENDLE |
4.4474 USDT |
4.3493 USDT |
4.5034 USDT |
4.4240 USDT |
| 2025-07-26 |
4.4602 USDT |
23,100.7367 PENDLE |
4.4837 USDT |
4.3824 USDT |
4.5451 USDT |
4.5122 USDT |
| 2025-07-25 |
4.4493 USDT |
124,035.9025 PENDLE |
4.2714 USDT |
4.1255 USDT |
4.6528 USDT |
4.4656 USDT |
| 2025-07-24 |
4.3721 USDT |
82,966.9248 PENDLE |
4.3879 USDT |
4.1437 USDT |
4.5429 USDT |
4.3824 USDT |
| 2025-07-23 |
4.5524 USDT |
139,709.1303 PENDLE |
4.8721 USDT |
4.2377 USDT |
4.8875 USDT |
4.3887 USDT |
| 2025-07-22 |
4.6709 USDT |
127,434.0743 PENDLE |
4.5920 USDT |
4.3233 USDT |
5.0025 USDT |
4.7904 USDT |
| 2025-07-21 |
4.6685 USDT |
87,143.2610 PENDLE |
4.6168 USDT |
4.4679 USDT |
4.8611 USDT |
4.5965 USDT |
| 2025-07-20 |
4.7813 USDT |
173,243.6176 PENDLE |
4.4819 USDT |
4.4597 USDT |
5.0142 USDT |
4.6723 USDT |
| 2025-07-19 |
4.4849 USDT |
40,205.8481 PENDLE |
4.4787 USDT |
4.3548 USDT |
4.5848 USDT |
4.4902 USDT |
| 2025-07-18 |
4.4564 USDT |
100,633.5893 PENDLE |
4.1781 USDT |
4.1368 USDT |
4.6548 USDT |
4.5362 USDT |
| 2025-07-17 |
4.1690 USDT |
80,708.1673 PENDLE |
4.2196 USDT |
4.0354 USDT |
4.3232 USDT |
4.1935 USDT |
| 2025-07-16 |
4.1637 USDT |
83,508.2746 PENDLE |
4.0619 USDT |
3.9890 USDT |
4.3798 USDT |
4.3139 USDT |
| 2025-07-15 |
3.9267 USDT |
94,578.3900 PENDLE |
4.0346 USDT |
3.8129 USDT |
4.0484 USDT |
3.9259 USDT |
| 2025-07-14 |
4.1016 USDT |
118,985.2372 PENDLE |
3.9251 USDT |
3.8996 USDT |
4.5356 USDT |
3.9651 USDT |
| 2025-07-13 |
3.9133 USDT |
37,444.1389 PENDLE |
3.8400 USDT |
3.8387 USDT |
4.0064 USDT |
3.9811 USDT |
| 2025-07-12 |
3.8588 USDT |
46,594.0497 PENDLE |
3.9554 USDT |
3.7198 USDT |
3.9755 USDT |
3.8188 USDT |
| 2025-07-11 |
4.0587 USDT |
59,526.2002 PENDLE |
4.0464 USDT |
3.9394 USDT |
4.1992 USDT |
4.0879 USDT |
| 2025-07-10 |
3.7516 USDT |
29,311.3583 PENDLE |
3.7184 USDT |
3.6670 USDT |
3.8653 USDT |
3.8516 USDT |
| 2025-07-09 |
3.5733 USDT |
82,532.4332 PENDLE |
3.4487 USDT |
3.4100 USDT |
3.7885 USDT |
3.7353 USDT |