Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
4.3049 USDT |
36,060.4717 PENDLE |
4.2925 USDT |
4.2121 USDT |
4.3911 USDT |
4.3372 USDT |
| 2025-06-02 |
4.0904 USDT |
52,144.6738 PENDLE |
4.1201 USDT |
3.9521 USDT |
4.1866 USDT |
4.1789 USDT |
| 2025-06-01 |
4.0079 USDT |
37,720.5362 PENDLE |
3.9995 USDT |
3.8963 USDT |
4.1361 USDT |
4.1096 USDT |
| 2025-05-31 |
3.9601 USDT |
63,218.0943 PENDLE |
3.9389 USDT |
3.8026 USDT |
4.1409 USDT |
4.0330 USDT |
| 2025-05-30 |
4.1137 USDT |
72,201.1381 PENDLE |
4.3242 USDT |
3.9174 USDT |
4.3494 USDT |
4.0085 USDT |
| 2025-05-29 |
4.4684 USDT |
49,535.9245 PENDLE |
4.5081 USDT |
4.3321 USDT |
4.6725 USDT |
4.3869 USDT |
| 2025-05-28 |
4.5559 USDT |
83,586.2072 PENDLE |
4.5576 USDT |
4.3883 USDT |
4.6283 USDT |
4.4249 USDT |
| 2025-05-27 |
4.5243 USDT |
40,219.7980 PENDLE |
4.3309 USDT |
4.2540 USDT |
4.7062 USDT |
4.5983 USDT |
| 2025-05-26 |
4.3938 USDT |
42,128.0131 PENDLE |
4.4174 USDT |
4.3013 USDT |
4.4945 USDT |
4.3774 USDT |
| 2025-05-25 |
4.3213 USDT |
46,155.8842 PENDLE |
4.4259 USDT |
4.2498 USDT |
4.4533 USDT |
4.3577 USDT |
| 2025-05-24 |
4.3588 USDT |
48,727.9504 PENDLE |
4.2486 USDT |
4.2435 USDT |
4.4976 USDT |
4.4976 USDT |
| 2025-05-23 |
4.4670 USDT |
100,840.2675 PENDLE |
4.6400 USDT |
4.2887 USDT |
4.7129 USDT |
4.4839 USDT |
| 2025-05-22 |
4.5885 USDT |
78,458.9135 PENDLE |
4.3724 USDT |
4.3592 USDT |
4.7144 USDT |
4.5551 USDT |
| 2025-05-21 |
4.4255 USDT |
77,090.5236 PENDLE |
4.3893 USDT |
4.2888 USDT |
4.5599 USDT |
4.3000 USDT |
| 2025-05-20 |
4.3343 USDT |
157,805.8887 PENDLE |
4.1400 USDT |
4.1334 USDT |
4.4868 USDT |
4.3849 USDT |
| 2025-05-19 |
3.9982 USDT |
130,397.4998 PENDLE |
4.1900 USDT |
3.8310 USDT |
4.2135 USDT |
4.0753 USDT |
| 2025-05-18 |
4.0171 USDT |
96,496.0203 PENDLE |
3.9065 USDT |
3.8552 USDT |
4.1800 USDT |
4.0829 USDT |
| 2025-05-17 |
3.9582 USDT |
53,263.7499 PENDLE |
4.0008 USDT |
3.8646 USDT |
4.0298 USDT |
3.9291 USDT |
| 2025-05-16 |
4.1584 USDT |
146,970.2048 PENDLE |
4.0946 USDT |
4.0340 USDT |
4.3203 USDT |
4.0614 USDT |
| 2025-05-15 |
3.9101 USDT |
272,538.2135 PENDLE |
4.2147 USDT |
3.7198 USDT |
4.3027 USDT |
3.8285 USDT |
| 2025-05-14 |
4.1964 USDT |
128,577.8536 PENDLE |
4.1900 USDT |
4.0515 USDT |
4.3500 USDT |
4.1654 USDT |
| 2025-05-13 |
4.0382 USDT |
211,746.7256 PENDLE |
3.8314 USDT |
3.6542 USDT |
4.2457 USDT |
4.2168 USDT |
| 2025-05-12 |
3.8431 USDT |
134,979.9268 PENDLE |
3.9029 USDT |
3.6327 USDT |
4.1164 USDT |
3.7752 USDT |
| 2025-05-11 |
3.8807 USDT |
71,279.1558 PENDLE |
4.0885 USDT |
3.7713 USDT |
4.1202 USDT |
3.8114 USDT |
| 2025-05-10 |
3.9341 USDT |
148,522.5613 PENDLE |
3.8568 USDT |
3.8200 USDT |
4.0726 USDT |
4.0225 USDT |
| 2025-05-09 |
3.8202 USDT |
179,008.7796 PENDLE |
3.6839 USDT |
3.6131 USDT |
3.9969 USDT |
3.7397 USDT |
| 2025-05-08 |
3.5173 USDT |
201,571.9643 PENDLE |
3.2289 USDT |
3.1655 USDT |
3.7661 USDT |
3.7302 USDT |
| 2025-05-07 |
3.1920 USDT |
70,618.7064 PENDLE |
3.2083 USDT |
3.1165 USDT |
3.2547 USDT |
3.2204 USDT |
| 2025-05-06 |
3.1397 USDT |
85,017.0170 PENDLE |
3.2344 USDT |
3.0799 USDT |
3.2667 USDT |
3.1580 USDT |
| 2025-05-05 |
3.2006 USDT |
54,300.9392 PENDLE |
3.2186 USDT |
3.1486 USDT |
3.2763 USDT |
3.1937 USDT |
| 2025-05-04 |
3.2531 USDT |
61,487.9697 PENDLE |
3.3305 USDT |
3.1690 USDT |
3.3448 USDT |
3.1888 USDT |
| 2025-05-03 |
3.4345 USDT |
124,433.0941 PENDLE |
3.6119 USDT |
3.2900 USDT |
3.6152 USDT |
3.3287 USDT |
| 2025-05-02 |
3.5973 USDT |
100,773.1261 PENDLE |
3.5143 USDT |
3.5123 USDT |
3.6399 USDT |
3.5996 USDT |
| 2025-05-01 |
3.5256 USDT |
113,926.6776 PENDLE |
3.4397 USDT |
3.4319 USDT |
3.5835 USDT |
3.5243 USDT |
| 2025-04-30 |
3.3540 USDT |
93,895.7473 PENDLE |
3.3226 USDT |
3.2227 USDT |
3.4626 USDT |
3.3778 USDT |
| 2025-04-29 |
3.3629 USDT |
54,161.3385 PENDLE |
3.3744 USDT |
3.3056 USDT |
3.4219 USDT |
3.3349 USDT |
| 2025-04-28 |
3.3392 USDT |
160,432.6677 PENDLE |
3.3004 USDT |
3.1913 USDT |
3.4407 USDT |
3.3647 USDT |
| 2025-04-27 |
3.3696 USDT |
109,482.5792 PENDLE |
3.4558 USDT |
3.2580 USDT |
3.5300 USDT |
3.3202 USDT |
| 2025-04-26 |
3.5477 USDT |
108,350.8224 PENDLE |
3.5751 USDT |
3.4212 USDT |
3.6821 USDT |
3.4632 USDT |
| 2025-04-25 |
3.5128 USDT |
378,920.7668 PENDLE |
3.4365 USDT |
3.3124 USDT |
3.7610 USDT |
3.6510 USDT |
| 2025-04-24 |
3.2644 USDT |
166,699.9199 PENDLE |
3.2675 USDT |
3.1164 USDT |
3.4239 USDT |
3.3718 USDT |
| 2025-04-23 |
3.4522 USDT |
260,987.8896 PENDLE |
3.4608 USDT |
3.2759 USDT |
3.5824 USDT |
3.3316 USDT |
| 2025-04-22 |
3.3506 USDT |
163,625.1529 PENDLE |
3.2383 USDT |
3.1778 USDT |
3.4781 USDT |
3.4169 USDT |
| 2025-04-21 |
3.2764 USDT |
90,706.6780 PENDLE |
3.1167 USDT |
3.1135 USDT |
3.3782 USDT |
3.2190 USDT |
| 2025-04-20 |
3.1026 USDT |
26,328.3091 PENDLE |
3.1712 USDT |
3.0412 USDT |
3.2274 USDT |
3.0813 USDT |
| 2025-04-19 |
3.1453 USDT |
27,368.2524 PENDLE |
3.1613 USDT |
3.0986 USDT |
3.2164 USDT |
3.1976 USDT |
| 2025-04-18 |
3.1109 USDT |
35,486.3212 PENDLE |
3.1077 USDT |
3.0308 USDT |
3.1885 USDT |
3.1287 USDT |
| 2025-04-17 |
3.1115 USDT |
114,238.9970 PENDLE |
3.1385 USDT |
2.9842 USDT |
3.2355 USDT |
3.1134 USDT |
| 2025-04-16 |
3.1547 USDT |
80,108.1699 PENDLE |
3.0541 USDT |
3.0255 USDT |
3.2351 USDT |
3.1269 USDT |
| 2025-04-15 |
3.1611 USDT |
44,191.0660 PENDLE |
3.0950 USDT |
3.0579 USDT |
3.2391 USDT |
3.1587 USDT |