Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
3.3685 USDT |
28,826.0037 PENDLE |
3.3964 USDT |
3.3396 USDT |
3.4172 USDT |
3.3458 USDT |
| 2025-07-07 |
3.3909 USDT |
23,666.1225 PENDLE |
3.4157 USDT |
3.3304 USDT |
3.4682 USDT |
3.3663 USDT |
| 2025-07-06 |
3.3296 USDT |
14,257.6716 PENDLE |
3.3391 USDT |
3.2853 USDT |
3.4157 USDT |
3.3746 USDT |
| 2025-07-05 |
3.3202 USDT |
18,106.0729 PENDLE |
3.3405 USDT |
3.2828 USDT |
3.3794 USDT |
3.3580 USDT |
| 2025-07-04 |
3.3332 USDT |
59,642.5346 PENDLE |
3.5246 USDT |
3.2411 USDT |
3.5601 USDT |
3.3116 USDT |
| 2025-07-03 |
3.5681 USDT |
41,823.3666 PENDLE |
3.5355 USDT |
3.4715 USDT |
3.6597 USDT |
3.5049 USDT |
| 2025-07-02 |
3.4489 USDT |
52,252.7506 PENDLE |
3.3113 USDT |
3.2681 USDT |
3.5896 USDT |
3.5700 USDT |
| 2025-07-01 |
3.4562 USDT |
19,212.7573 PENDLE |
3.4541 USDT |
3.4208 USDT |
3.4825 USDT |
3.4263 USDT |
| 2025-06-30 |
3.6012 USDT |
48,711.0788 PENDLE |
3.7178 USDT |
3.5117 USDT |
3.7302 USDT |
3.5247 USDT |
| 2025-06-29 |
3.5724 USDT |
14,644.6156 PENDLE |
3.5625 USDT |
3.5119 USDT |
3.6092 USDT |
3.5738 USDT |
| 2025-06-28 |
3.5109 USDT |
23,256.2684 PENDLE |
3.4425 USDT |
3.4301 USDT |
3.5589 USDT |
3.5247 USDT |
| 2025-06-27 |
3.4131 USDT |
65,754.9446 PENDLE |
3.3474 USDT |
3.2785 USDT |
3.4996 USDT |
3.4149 USDT |
| 2025-06-26 |
3.3651 USDT |
62,767.9302 PENDLE |
3.3524 USDT |
3.2792 USDT |
3.4820 USDT |
3.3330 USDT |
| 2025-06-25 |
3.4599 USDT |
43,557.2111 PENDLE |
3.5400 USDT |
3.3586 USDT |
3.6059 USDT |
3.3833 USDT |
| 2025-06-24 |
3.5543 USDT |
45,047.9873 PENDLE |
3.5914 USDT |
3.4878 USDT |
3.6642 USDT |
3.4979 USDT |
| 2025-06-23 |
3.2860 USDT |
65,675.4643 PENDLE |
3.2699 USDT |
3.1549 USDT |
3.3933 USDT |
3.2346 USDT |
| 2025-06-22 |
3.3085 USDT |
124,878.8007 PENDLE |
3.5024 USDT |
3.1027 USDT |
3.5562 USDT |
3.1194 USDT |
| 2025-06-21 |
3.6254 USDT |
17,740.7017 PENDLE |
3.6632 USDT |
3.5281 USDT |
3.7150 USDT |
3.5675 USDT |
| 2025-06-20 |
3.8548 USDT |
11,762.9122 PENDLE |
3.8880 USDT |
3.8062 USDT |
3.9424 USDT |
3.8500 USDT |
| 2025-06-19 |
3.8133 USDT |
43,699.0751 PENDLE |
3.7802 USDT |
3.6814 USDT |
3.9245 USDT |
3.9194 USDT |
| 2025-06-18 |
3.8783 USDT |
21,861.7887 PENDLE |
3.9307 USDT |
3.7381 USDT |
4.0096 USDT |
3.7875 USDT |
| 2025-06-17 |
3.9535 USDT |
96,062.8736 PENDLE |
4.0715 USDT |
3.8208 USDT |
4.1087 USDT |
3.8356 USDT |
| 2025-06-16 |
3.8840 USDT |
70,473.4149 PENDLE |
3.6899 USDT |
3.6371 USDT |
4.0731 USDT |
4.0449 USDT |
| 2025-06-15 |
3.6853 USDT |
14,412.7069 PENDLE |
3.7050 USDT |
3.6230 USDT |
3.7309 USDT |
3.6790 USDT |
| 2025-06-14 |
3.8282 USDT |
36,825.1830 PENDLE |
3.8177 USDT |
3.7167 USDT |
3.8864 USDT |
3.7614 USDT |
| 2025-06-13 |
3.6317 USDT |
134,252.7316 PENDLE |
3.8567 USDT |
3.4268 USDT |
3.8572 USDT |
3.8350 USDT |
| 2025-06-12 |
3.9607 USDT |
85,702.8217 PENDLE |
4.0154 USDT |
3.8611 USDT |
4.1274 USDT |
3.9839 USDT |
| 2025-06-11 |
4.4580 USDT |
34,730.3636 PENDLE |
4.4725 USDT |
4.3191 USDT |
4.5488 USDT |
4.3439 USDT |
| 2025-06-10 |
4.3491 USDT |
46,840.8596 PENDLE |
4.3298 USDT |
4.2888 USDT |
4.4930 USDT |
4.4682 USDT |
| 2025-06-09 |
4.1148 USDT |
32,312.9638 PENDLE |
4.0609 USDT |
3.9102 USDT |
4.2487 USDT |
4.2020 USDT |
| 2025-06-08 |
4.0571 USDT |
18,651.7618 PENDLE |
4.1066 USDT |
4.0000 USDT |
4.1209 USDT |
4.1036 USDT |
| 2025-06-07 |
4.0485 USDT |
23,220.9649 PENDLE |
4.0071 USDT |
3.9817 USDT |
4.1188 USDT |
4.0978 USDT |
| 2025-06-06 |
4.0570 USDT |
45,992.1073 PENDLE |
3.9786 USDT |
3.9469 USDT |
4.1414 USDT |
4.0218 USDT |
| 2025-06-05 |
4.0397 USDT |
70,978.7017 PENDLE |
4.1104 USDT |
3.8300 USDT |
4.1979 USDT |
3.8549 USDT |
| 2025-06-04 |
4.3016 USDT |
44,957.4643 PENDLE |
4.2156 USDT |
4.1837 USDT |
4.4033 USDT |
4.2720 USDT |