Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-03 |
3.9152 USDT |
46,640.8056 PENDLE |
3.7544 USDT |
3.7040 USDT |
4.0229 USDT |
3.9872 USDT |
| 2025-08-02 |
3.8246 USDT |
53,046.3255 PENDLE |
3.9148 USDT |
3.6643 USDT |
4.0110 USDT |
3.7608 USDT |
| 2025-08-01 |
3.9589 USDT |
138,809.5712 PENDLE |
4.0392 USDT |
3.8497 USDT |
4.0824 USDT |
3.9103 USDT |
| 2025-07-31 |
4.4370 USDT |
55,240.8262 PENDLE |
4.3180 USDT |
4.1769 USDT |
4.5681 USDT |
4.1969 USDT |
| 2025-07-30 |
4.3248 USDT |
81,937.4409 PENDLE |
4.3655 USDT |
4.1458 USDT |
4.4909 USDT |
4.3323 USDT |
| 2025-07-29 |
4.3611 USDT |
74,099.3585 PENDLE |
4.5011 USDT |
4.1994 USDT |
4.5681 USDT |
4.2507 USDT |
| 2025-07-28 |
4.5319 USDT |
99,548.9802 PENDLE |
4.4268 USDT |
4.2978 USDT |
4.7352 USDT |
4.4166 USDT |
| 2025-07-27 |
4.4216 USDT |
33,171.2233 PENDLE |
4.4474 USDT |
4.3493 USDT |
4.5034 USDT |
4.4240 USDT |
| 2025-07-26 |
4.4602 USDT |
23,100.7367 PENDLE |
4.4837 USDT |
4.3824 USDT |
4.5451 USDT |
4.5122 USDT |
| 2025-07-25 |
4.4493 USDT |
124,035.9025 PENDLE |
4.2714 USDT |
4.1255 USDT |
4.6528 USDT |
4.4656 USDT |
| 2025-07-24 |
4.3721 USDT |
82,966.9248 PENDLE |
4.3879 USDT |
4.1437 USDT |
4.5429 USDT |
4.3824 USDT |
| 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 |