Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-19 |
1.1786 USDT |
58,165.6029 PENDLE |
1.1942 USDT |
1.1456 USDT |
1.2088 USDT |
1.1824 USDT |
| 2026-02-18 |
1.2188 USDT |
91,184.9540 PENDLE |
1.2195 USDT |
1.1796 USDT |
1.2758 USDT |
1.1907 USDT |
| 2026-02-17 |
1.2116 USDT |
63,497.2046 PENDLE |
1.2494 USDT |
1.1765 USDT |
1.2497 USDT |
1.2312 USDT |
| 2026-02-16 |
1.2393 USDT |
41,276.3655 PENDLE |
1.2536 USDT |
1.2076 USDT |
1.2774 USDT |
1.2293 USDT |
| 2026-02-15 |
1.2692 USDT |
124,064.5317 PENDLE |
1.2936 USDT |
1.2146 USDT |
1.3275 USDT |
1.2481 USDT |
| 2026-02-14 |
1.2815 USDT |
247,144.2660 PENDLE |
1.1825 USDT |
1.1800 USDT |
1.3447 USDT |
1.2918 USDT |
| 2026-02-13 |
1.1646 USDT |
88,478.6021 PENDLE |
1.1430 USDT |
1.1090 USDT |
1.1944 USDT |
1.1874 USDT |
| 2026-02-12 |
1.1303 USDT |
70,741.0056 PENDLE |
1.1028 USDT |
1.0979 USDT |
1.1612 USDT |
1.1195 USDT |
| 2026-02-11 |
1.1178 USDT |
41,310.9675 PENDLE |
1.1349 USDT |
1.0865 USDT |
1.1547 USDT |
1.1395 USDT |
| 2026-02-10 |
1.1365 USDT |
77,647.3770 PENDLE |
1.1334 USDT |
1.1003 USDT |
1.1608 USDT |
1.1210 USDT |
| 2026-02-09 |
1.1352 USDT |
85,921.2575 PENDLE |
1.1686 USDT |
1.0893 USDT |
1.1694 USDT |
1.1424 USDT |
| 2026-02-08 |
1.2095 USDT |
1,976.6640 PENDLE |
1.2152 USDT |
1.2029 USDT |
1.2161 USDT |
1.2127 USDT |
| 2026-02-07 |
1.1843 USDT |
68,826.5016 PENDLE |
1.2391 USDT |
1.1382 USDT |
1.2392 USDT |
1.1583 USDT |
| 2026-02-06 |
1.1546 USDT |
292,278.6270 PENDLE |
1.1396 USDT |
1.0313 USDT |
1.2912 USDT |
1.2446 USDT |
| 2026-02-05 |
1.3920 USDT |
81,101.2187 PENDLE |
1.4562 USDT |
1.3308 USDT |
1.4591 USDT |
1.3459 USDT |
| 2026-02-04 |
1.5105 USDT |
108,937.5777 PENDLE |
1.5157 USDT |
1.4485 USDT |
1.5776 USDT |
1.4931 USDT |
| 2026-02-03 |
1.5398 USDT |
83,248.5233 PENDLE |
1.5665 USDT |
1.5100 USDT |
1.5788 USDT |
1.5397 USDT |
| 2026-02-02 |
1.5713 USDT |
154,421.8760 PENDLE |
1.5618 USDT |
1.5040 USDT |
1.6270 USDT |
1.5983 USDT |
| 2026-02-01 |
1.6088 USDT |
106,475.3124 PENDLE |
1.5994 USDT |
1.5416 USDT |
1.6645 USDT |
1.5587 USDT |
| 2026-01-31 |
1.6507 USDT |
111,163.4365 PENDLE |
1.7596 USDT |
1.5782 USDT |
1.7597 USDT |
1.6224 USDT |
| 2026-01-30 |
1.8500 USDT |
111,516.0033 PENDLE |
1.9230 USDT |
1.7890 USDT |
1.9315 USDT |
1.8301 USDT |
| 2026-01-29 |
1.9609 USDT |
53,878.8451 PENDLE |
2.0136 USDT |
1.9339 USDT |
2.0235 USDT |
1.9536 USDT |
| 2026-01-28 |
1.9990 USDT |
108,835.0322 PENDLE |
1.9128 USDT |
1.8913 USDT |
2.0835 USDT |
1.9980 USDT |
| 2026-01-27 |
1.9068 USDT |
52,715.6103 PENDLE |
1.9329 USDT |
1.8681 USDT |
1.9474 USDT |
1.9050 USDT |
| 2026-01-26 |
1.8965 USDT |
41,590.4537 PENDLE |
1.8471 USDT |
1.8456 USDT |
1.9317 USDT |
1.9042 USDT |
| 2026-01-25 |
1.9350 USDT |
173,590.7631 PENDLE |
2.0080 USDT |
1.8164 USDT |
2.0461 USDT |
1.8341 USDT |
| 2026-01-24 |
2.0146 USDT |
79,693.8418 PENDLE |
2.0203 USDT |
1.9895 USDT |
2.0650 USDT |
2.0249 USDT |
| 2026-01-23 |
2.1086 USDT |
269,922.1849 PENDLE |
2.1726 USDT |
2.0335 USDT |
2.1894 USDT |
2.0940 USDT |
| 2026-01-22 |
2.1400 USDT |
421,151.9756 PENDLE |
2.0591 USDT |
2.0515 USDT |
2.2351 USDT |
2.1396 USDT |
| 2026-01-21 |
1.9810 USDT |
230,047.0929 PENDLE |
1.9356 USDT |
1.8849 USDT |
2.1240 USDT |
2.0128 USDT |
| 2026-01-20 |
1.9573 USDT |
211,308.2712 PENDLE |
1.9525 USDT |
1.8450 USDT |
2.0889 USDT |
1.8623 USDT |
| 2026-01-19 |
1.8899 USDT |
167,725.0136 PENDLE |
1.9759 USDT |
1.7708 USDT |
1.9842 USDT |
1.9448 USDT |
| 2026-01-18 |
2.0978 USDT |
15,129.8500 PENDLE |
2.1074 USDT |
2.0743 USDT |
2.1310 USDT |
2.1116 USDT |
| 2026-01-17 |
2.1217 USDT |
15,606.8928 PENDLE |
2.1259 USDT |
2.1039 USDT |
2.1358 USDT |
2.1121 USDT |
| 2026-01-16 |
2.1146 USDT |
23,536.3907 PENDLE |
2.1204 USDT |
2.0605 USDT |
2.1534 USDT |
2.1009 USDT |
| 2026-01-15 |
2.1867 USDT |
54,062.6873 PENDLE |
2.2439 USDT |
2.0987 USDT |
2.2476 USDT |
2.1179 USDT |
| 2026-01-14 |
2.2681 USDT |
46,514.8762 PENDLE |
2.2568 USDT |
2.2262 USDT |
2.3327 USDT |
2.3189 USDT |
| 2026-01-13 |
2.1846 USDT |
41,412.4982 PENDLE |
2.1165 USDT |
2.1113 USDT |
2.2331 USDT |
2.1980 USDT |
| 2026-01-12 |
2.1872 USDT |
87,113.8256 PENDLE |
2.1998 USDT |
2.1019 USDT |
2.2408 USDT |
2.1532 USDT |
| 2026-01-11 |
2.1518 USDT |
69,482.6228 PENDLE |
2.0666 USDT |
2.0620 USDT |
2.2156 USDT |
2.1857 USDT |
| 2026-01-10 |
2.0790 USDT |
19,023.0293 PENDLE |
2.0939 USDT |
2.0532 USDT |
2.1025 USDT |
2.0837 USDT |
| 2026-01-09 |
2.0831 USDT |
74,752.4411 PENDLE |
2.1086 USDT |
2.0291 USDT |
2.1603 USDT |
2.0964 USDT |
| 2026-01-08 |
2.1326 USDT |
63,885.9938 PENDLE |
2.1777 USDT |
2.0674 USDT |
2.2047 USDT |
2.1193 USDT |
| 2026-01-07 |
2.2268 USDT |
31,976.5713 PENDLE |
2.3317 USDT |
2.1471 USDT |
2.3317 USDT |
2.1818 USDT |
| 2026-01-06 |
2.3032 USDT |
61,832.0646 PENDLE |
2.3411 USDT |
2.1976 USDT |
2.3876 USDT |
2.2594 USDT |
| 2026-01-05 |
2.2368 USDT |
54,542.1553 PENDLE |
2.2059 USDT |
2.1548 USDT |
2.3464 USDT |
2.3397 USDT |
| 2026-01-04 |
2.2055 USDT |
49,298.2409 PENDLE |
2.2169 USDT |
2.1484 USDT |
2.2722 USDT |
2.2486 USDT |
| 2026-01-03 |
2.1964 USDT |
51,919.6843 PENDLE |
2.1865 USDT |
2.1331 USDT |
2.2575 USDT |
2.2162 USDT |
| 2026-01-02 |
2.1012 USDT |
90,640.5191 PENDLE |
2.0318 USDT |
2.0229 USDT |
2.1959 USDT |
2.1800 USDT |
| 2026-01-01 |
1.9277 USDT |
29,058.6491 PENDLE |
1.8826 USDT |
1.8729 USDT |
1.9656 USDT |
1.9395 USDT |