Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-10 |
1.0655 USDT |
39,697.2396 PENDLE |
1.0565 USDT |
1.0526 USDT |
1.0988 USDT |
1.0852 USDT |
| 2026-04-09 |
1.0501 USDT |
29,307.9934 PENDLE |
1.0213 USDT |
1.0121 USDT |
1.0922 USDT |
1.0644 USDT |
| 2026-04-08 |
1.0722 USDT |
105,294.1083 PENDLE |
1.0855 USDT |
1.0168 USDT |
1.0925 USDT |
1.0198 USDT |
| 2026-04-07 |
1.0113 USDT |
100,955.5807 PENDLE |
1.0193 USDT |
0.9759 USDT |
1.0823 USDT |
1.0789 USDT |
| 2026-04-06 |
1.0487 USDT |
102,312.9072 PENDLE |
1.0200 USDT |
1.0122 USDT |
1.0856 USDT |
1.0156 USDT |
| 2026-04-05 |
1.0031 USDT |
42,632.4121 PENDLE |
1.0578 USDT |
0.9701 USDT |
1.0592 USDT |
1.0153 USDT |
| 2026-04-04 |
1.0552 USDT |
30,355.9060 PENDLE |
1.0652 USDT |
1.0357 USDT |
1.0687 USDT |
1.0551 USDT |
| 2026-04-03 |
1.0884 USDT |
28,571.8889 PENDLE |
1.0814 USDT |
1.0572 USDT |
1.0998 USDT |
1.0623 USDT |
| 2026-04-02 |
1.0929 USDT |
36,541.9119 PENDLE |
1.1338 USDT |
1.0716 USDT |
1.1444 USDT |
1.0812 USDT |
| 2026-04-01 |
1.1313 USDT |
67,292.3385 PENDLE |
1.1173 USDT |
1.1062 USDT |
1.1590 USDT |
1.1329 USDT |
| 2026-03-31 |
1.1083 USDT |
41,057.0975 PENDLE |
1.1158 USDT |
1.0852 USDT |
1.1408 USDT |
1.1156 USDT |
| 2026-03-30 |
1.1421 USDT |
42,703.9759 PENDLE |
1.1154 USDT |
1.1078 USDT |
1.1660 USDT |
1.1132 USDT |
| 2026-03-29 |
1.1281 USDT |
118,440.7412 PENDLE |
1.1461 USDT |
1.0922 USDT |
1.1540 USDT |
1.1108 USDT |
| 2026-03-28 |
1.1584 USDT |
49,372.6949 PENDLE |
1.1644 USDT |
1.1428 USDT |
1.1829 USDT |
1.1428 USDT |
| 2026-03-27 |
1.1753 USDT |
28,211.2732 PENDLE |
1.2016 USDT |
1.1488 USDT |
1.2093 USDT |
1.1685 USDT |
| 2026-03-26 |
1.2159 USDT |
64,225.0516 PENDLE |
1.2863 USDT |
1.1855 USDT |
1.2990 USDT |
1.2019 USDT |
| 2026-03-25 |
1.2883 USDT |
66,113.0313 PENDLE |
1.2428 USDT |
1.2328 USDT |
1.3220 USDT |
1.2867 USDT |
| 2026-03-24 |
1.2336 USDT |
55,994.2117 PENDLE |
1.2454 USDT |
1.2122 USDT |
1.2733 USDT |
1.2418 USDT |
| 2026-03-23 |
1.1955 USDT |
44,112.9459 PENDLE |
1.1651 USDT |
1.1377 USDT |
1.2454 USDT |
1.2341 USDT |
| 2026-03-22 |
1.1904 USDT |
50,385.1643 PENDLE |
1.2046 USDT |
1.1590 USDT |
1.2259 USDT |
1.1691 USDT |
| 2026-03-21 |
1.2548 USDT |
36,684.8857 PENDLE |
1.2685 USDT |
1.2070 USDT |
1.2783 USDT |
1.2099 USDT |
| 2026-03-20 |
1.2673 USDT |
20,179.7348 PENDLE |
1.2485 USDT |
1.2472 USDT |
1.2857 USDT |
1.2671 USDT |
| 2026-03-19 |
1.2454 USDT |
10,831.7218 PENDLE |
1.2637 USDT |
1.2234 USDT |
1.2845 USDT |
1.2433 USDT |
| 2026-03-18 |
1.2868 USDT |
46,958.6335 PENDLE |
1.3439 USDT |
1.2418 USDT |
1.3472 USDT |
1.2626 USDT |
| 2026-03-17 |
1.3579 USDT |
53,898.7433 PENDLE |
1.3783 USDT |
1.3307 USDT |
1.3898 USDT |
1.3444 USDT |
| 2026-03-16 |
1.3428 USDT |
59,373.7514 PENDLE |
1.2920 USDT |
1.2815 USDT |
1.3902 USDT |
1.3776 USDT |
| 2026-03-15 |
1.2713 USDT |
35,082.1321 PENDLE |
1.2651 USDT |
1.2513 USDT |
1.3021 USDT |
1.2898 USDT |
| 2026-03-14 |
1.2678 USDT |
41,464.4141 PENDLE |
1.2748 USDT |
1.2445 USDT |
1.2986 USDT |
1.2665 USDT |
| 2026-03-13 |
1.2973 USDT |
64,621.8651 PENDLE |
1.2603 USDT |
1.2601 USDT |
1.3294 USDT |
1.2744 USDT |
| 2026-03-12 |
1.2677 USDT |
96,835.4992 PENDLE |
1.2915 USDT |
1.2179 USDT |
1.3226 USDT |
1.2597 USDT |
| 2026-03-11 |
1.2731 USDT |
58,020.0202 PENDLE |
1.2802 USDT |
1.2458 USDT |
1.2982 USDT |
1.2893 USDT |
| 2026-03-10 |
1.2695 USDT |
62,524.2905 PENDLE |
1.2155 USDT |
1.2071 USDT |
1.3126 USDT |
1.2803 USDT |
| 2026-03-09 |
1.2019 USDT |
58,654.4762 PENDLE |
1.1777 USDT |
1.1777 USDT |
1.2399 USDT |
1.2155 USDT |
| 2026-03-08 |
1.1884 USDT |
47,781.2777 PENDLE |
1.2023 USDT |
1.1699 USDT |
1.2142 USDT |
1.1777 USDT |
| 2026-03-07 |
1.2222 USDT |
51,575.4614 PENDLE |
1.2140 USDT |
1.1962 USDT |
1.2361 USDT |
1.2021 USDT |
| 2026-03-06 |
1.2393 USDT |
36,094.9653 PENDLE |
1.2780 USDT |
1.1990 USDT |
1.2878 USDT |
1.2133 USDT |
| 2026-03-05 |
1.2980 USDT |
7,004.0910 PENDLE |
1.3023 USDT |
1.2879 USDT |
1.3120 USDT |
1.3085 USDT |
| 2026-03-04 |
1.2847 USDT |
42,693.3946 PENDLE |
1.2647 USDT |
1.2428 USDT |
1.3313 USDT |
1.3123 USDT |
| 2026-03-03 |
1.2858 USDT |
19,164.1429 PENDLE |
1.3185 USDT |
1.2575 USDT |
1.3204 USDT |
1.2620 USDT |
| 2026-03-02 |
1.2955 USDT |
60,301.2967 PENDLE |
1.2586 USDT |
1.2569 USDT |
1.3556 USDT |
1.3195 USDT |
| 2026-03-01 |
1.3155 USDT |
86,022.0178 PENDLE |
1.2889 USDT |
1.2556 USDT |
1.3923 USDT |
1.2622 USDT |
| 2026-02-28 |
1.2837 USDT |
304,889.5283 PENDLE |
1.2542 USDT |
1.1712 USDT |
1.3803 USDT |
1.2254 USDT |
| 2026-02-27 |
1.2921 USDT |
60,375.4199 PENDLE |
1.3019 USDT |
1.2446 USDT |
1.3554 USDT |
1.2523 USDT |
| 2026-02-26 |
1.2944 USDT |
117,296.1257 PENDLE |
1.2821 USDT |
1.2589 USDT |
1.3269 USDT |
1.2989 USDT |
| 2026-02-25 |
1.2797 USDT |
132,801.9193 PENDLE |
1.1907 USDT |
1.1811 USDT |
1.3358 USDT |
1.2873 USDT |
| 2026-02-24 |
1.1930 USDT |
87,004.0179 PENDLE |
1.1894 USDT |
1.1653 USDT |
1.2238 USDT |
1.1745 USDT |
| 2026-02-23 |
1.1745 USDT |
119,295.2887 PENDLE |
1.2003 USDT |
1.1128 USDT |
1.2356 USDT |
1.2148 USDT |
| 2026-02-22 |
1.2077 USDT |
54,780.3080 PENDLE |
1.2210 USDT |
1.1861 USDT |
1.2319 USDT |
1.1961 USDT |
| 2026-02-21 |
1.2260 USDT |
11,771.5295 PENDLE |
1.2195 USDT |
1.2115 USDT |
1.2434 USDT |
1.2357 USDT |
| 2026-02-20 |
1.2028 USDT |
47,436.9078 PENDLE |
1.1919 USDT |
1.1896 USDT |
1.2141 USDT |
1.1992 USDT |