Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
3.4866 USDT |
37,076.6245 PENDLE |
3.4966 USDT |
3.4147 USDT |
3.5707 USDT |
3.4275 USDT |
| 2025-02-22 |
3.4318 USDT |
84,895.8591 PENDLE |
3.3927 USDT |
3.3633 USDT |
3.5570 USDT |
3.5058 USDT |
| 2025-02-21 |
3.4972 USDT |
111,394.4834 PENDLE |
3.5470 USDT |
3.3258 USDT |
3.7226 USDT |
3.3829 USDT |
| 2025-02-20 |
3.4300 USDT |
23,557.3150 PENDLE |
3.2874 USDT |
3.2796 USDT |
3.5462 USDT |
3.5219 USDT |
| 2025-02-19 |
3.2496 USDT |
65,668.3144 PENDLE |
3.2313 USDT |
3.1870 USDT |
3.3433 USDT |
3.2655 USDT |
| 2025-02-18 |
3.2350 USDT |
57,807.9864 PENDLE |
3.4435 USDT |
3.0886 USDT |
3.4513 USDT |
3.1921 USDT |
| 2025-02-17 |
3.5336 USDT |
65,229.8538 PENDLE |
3.5418 USDT |
3.3784 USDT |
3.7210 USDT |
3.4948 USDT |
| 2025-02-16 |
3.5751 USDT |
36,971.7176 PENDLE |
3.6247 USDT |
3.5080 USDT |
3.6519 USDT |
3.5488 USDT |
| 2025-02-15 |
3.7082 USDT |
90,931.6069 PENDLE |
3.6788 USDT |
3.5959 USDT |
3.7956 USDT |
3.6046 USDT |
| 2025-02-14 |
3.5696 USDT |
80,923.2143 PENDLE |
3.4018 USDT |
3.3551 USDT |
3.7360 USDT |
3.7357 USDT |
| 2025-02-13 |
3.3706 USDT |
171,413.1941 PENDLE |
3.6000 USDT |
3.2747 USDT |
3.6204 USDT |
3.3990 USDT |
| 2025-02-12 |
3.4645 USDT |
155,964.4959 PENDLE |
3.6128 USDT |
3.2659 USDT |
3.6779 USDT |
3.5135 USDT |
| 2025-02-11 |
3.5871 USDT |
174,291.2694 PENDLE |
3.4670 USDT |
3.4400 USDT |
3.7467 USDT |
3.4755 USDT |
| 2025-02-10 |
3.3474 USDT |
104,119.0562 PENDLE |
3.1880 USDT |
3.1169 USDT |
3.5370 USDT |
3.4502 USDT |
| 2025-02-09 |
3.1896 USDT |
66,674.7427 PENDLE |
3.2400 USDT |
3.0178 USDT |
3.3208 USDT |
3.0826 USDT |
| 2025-02-08 |
3.1283 USDT |
133,803.8084 PENDLE |
3.1485 USDT |
2.9459 USDT |
3.3087 USDT |
3.2130 USDT |
| 2025-02-07 |
3.3658 USDT |
202,692.7830 PENDLE |
2.8924 USDT |
2.8845 USDT |
3.7888 USDT |
3.2685 USDT |
| 2025-02-06 |
3.0232 USDT |
156,597.8857 PENDLE |
2.9979 USDT |
2.8706 USDT |
3.1679 USDT |
2.9224 USDT |
| 2025-02-05 |
2.9262 USDT |
135,510.6825 PENDLE |
2.8066 USDT |
2.7788 USDT |
3.1026 USDT |
3.0355 USDT |
| 2025-02-04 |
2.9209 USDT |
257,659.1354 PENDLE |
3.1153 USDT |
2.7086 USDT |
3.2276 USDT |
2.7850 USDT |
| 2025-02-03 |
2.5783 USDT |
877,185.7581 PENDLE |
2.6761 USDT |
1.9876 USDT |
3.1783 USDT |
3.1365 USDT |
| 2025-02-02 |
2.9941 USDT |
180,452.3810 PENDLE |
3.2578 USDT |
2.6390 USDT |
3.3600 USDT |
2.7604 USDT |
| 2025-02-01 |
3.5578 USDT |
62,601.0551 PENDLE |
3.7337 USDT |
3.2852 USDT |
3.7904 USDT |
3.2852 USDT |
| 2025-01-31 |
3.7954 USDT |
139,580.5794 PENDLE |
3.5640 USDT |
3.4874 USDT |
4.0175 USDT |
3.7811 USDT |
| 2025-01-30 |
3.5194 USDT |
62,847.4767 PENDLE |
3.2974 USDT |
3.2422 USDT |
3.6596 USDT |
3.5976 USDT |
| 2025-01-29 |
3.2685 USDT |
112,887.1374 PENDLE |
3.1412 USDT |
3.1294 USDT |
3.4414 USDT |
3.3390 USDT |
| 2025-01-28 |
3.5123 USDT |
24,032.6715 PENDLE |
3.5123 USDT |
3.3682 USDT |
3.6191 USDT |
3.4213 USDT |
| 2025-01-27 |
3.4435 USDT |
143,275.6125 PENDLE |
3.6647 USDT |
3.2810 USDT |
3.6900 USDT |
3.5261 USDT |
| 2025-01-26 |
3.8076 USDT |
67,397.9419 PENDLE |
3.7018 USDT |
3.6902 USDT |
3.9510 USDT |
3.8498 USDT |
| 2025-01-25 |
3.6808 USDT |
39,778.5367 PENDLE |
3.6499 USDT |
3.5630 USDT |
3.7876 USDT |
3.7170 USDT |
| 2025-01-24 |
3.7941 USDT |
95,364.4282 PENDLE |
3.6068 USDT |
3.4213 USDT |
4.0281 USDT |
3.7200 USDT |
| 2025-01-23 |
3.5018 USDT |
100,895.8208 PENDLE |
3.5942 USDT |
3.4194 USDT |
3.6501 USDT |
3.5080 USDT |
| 2025-01-22 |
3.7081 USDT |
24,821.7119 PENDLE |
3.7931 USDT |
3.6160 USDT |
3.8715 USDT |
3.6595 USDT |
| 2025-01-21 |
3.6481 USDT |
52,731.9306 PENDLE |
3.7349 USDT |
3.5300 USDT |
3.8561 USDT |
3.8550 USDT |
| 2025-01-20 |
3.8440 USDT |
190,990.5513 PENDLE |
3.6634 USDT |
3.5054 USDT |
4.1106 USDT |
3.7648 USDT |
| 2025-01-19 |
3.8751 USDT |
148,697.2639 PENDLE |
4.0179 USDT |
3.6245 USDT |
4.1614 USDT |
3.6686 USDT |
| 2025-01-18 |
4.0724 USDT |
87,350.7714 PENDLE |
4.3502 USDT |
3.9368 USDT |
4.4046 USDT |
4.0356 USDT |
| 2025-01-17 |
4.1883 USDT |
104,776.1942 PENDLE |
3.8172 USDT |
3.7896 USDT |
4.3970 USDT |
4.3591 USDT |
| 2025-01-16 |
3.8592 USDT |
80,061.3006 PENDLE |
4.0338 USDT |
3.7399 USDT |
4.0432 USDT |
3.8686 USDT |
| 2025-01-15 |
3.8496 USDT |
94,077.5022 PENDLE |
3.8514 USDT |
3.6160 USDT |
4.0851 USDT |
3.9982 USDT |
| 2025-01-14 |
3.7846 USDT |
41,668.9510 PENDLE |
3.7180 USDT |
3.6882 USDT |
3.8931 USDT |
3.8418 USDT |
| 2025-01-13 |
3.6722 USDT |
153,731.3328 PENDLE |
3.9534 USDT |
3.3943 USDT |
4.1506 USDT |
3.7801 USDT |
| 2025-01-12 |
3.9565 USDT |
27,625.4218 PENDLE |
3.9326 USDT |
3.8653 USDT |
4.0799 USDT |
4.0181 USDT |
| 2025-01-11 |
3.8781 USDT |
30,812.2810 PENDLE |
3.9490 USDT |
3.8232 USDT |
3.9632 USDT |
3.9060 USDT |
| 2025-01-10 |
4.0265 USDT |
60,676.5007 PENDLE |
3.9381 USDT |
3.8733 USDT |
4.1861 USDT |
3.9613 USDT |
| 2025-01-09 |
4.1014 USDT |
57,789.2740 PENDLE |
4.2607 USDT |
3.9050 USDT |
4.3328 USDT |
3.9200 USDT |
| 2025-01-08 |
4.4002 USDT |
57,518.3603 PENDLE |
4.7464 USDT |
4.0326 USDT |
4.7943 USDT |
4.2986 USDT |
| 2025-01-07 |
4.9732 USDT |
51,328.7021 PENDLE |
5.3749 USDT |
4.7537 USDT |
5.4037 USDT |
4.7732 USDT |
| 2025-01-06 |
5.3845 USDT |
38,341.9748 PENDLE |
5.3858 USDT |
5.2552 USDT |
5.5467 USDT |
5.4353 USDT |
| 2025-01-05 |
5.3087 USDT |
10,645.2671 PENDLE |
5.4204 USDT |
5.2147 USDT |
5.4425 USDT |
5.3483 USDT |