Identifier on OKEx: PENDLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-07 |
2.1234 USD |
3,485.6320 PENDLE |
2.0750 USD |
2.0590 USD |
2.2530 USD |
2.2250 USD |
| 2026-09-06 |
2.0684 USD |
2,512.4260 PENDLE |
2.0220 USD |
2.0200 USD |
2.1310 USD |
2.1070 USD |
| 2026-09-05 |
1.9479 USD |
1,554.1820 PENDLE |
1.9260 USD |
1.9170 USD |
2.0220 USD |
2.0170 USD |
| 2026-09-04 |
1.9403 USD |
956.9100 PENDLE |
1.9840 USD |
1.9140 USD |
1.9840 USD |
1.9370 USD |
| 2026-09-03 |
1.8520 USD |
3,904.0320 PENDLE |
1.8310 USD |
1.8160 USD |
1.9560 USD |
1.9520 USD |
| 2026-09-02 |
1.8226 USD |
1,661.0340 PENDLE |
1.8180 USD |
1.7730 USD |
1.8820 USD |
1.8480 USD |
| 2026-09-01 |
1.7931 USD |
384.4710 PENDLE |
1.8000 USD |
1.7640 USD |
1.8050 USD |
1.8020 USD |
| 2026-08-31 |
1.7383 USD |
1,667.3390 PENDLE |
1.7240 USD |
1.7100 USD |
1.7570 USD |
1.7500 USD |
| 2026-08-30 |
1.7783 USD |
1,618.4660 PENDLE |
1.6870 USD |
1.6870 USD |
1.8150 USD |
1.6950 USD |
| 2026-08-29 |
1.6919 USD |
410.0810 PENDLE |
1.6730 USD |
1.6690 USD |
1.7130 USD |
1.7050 USD |
| 2026-08-28 |
1.7388 USD |
921.5320 PENDLE |
1.7960 USD |
1.6730 USD |
1.8230 USD |
1.6990 USD |
| 2026-08-27 |
1.7848 USD |
829.4980 PENDLE |
1.7200 USD |
1.7200 USD |
1.7980 USD |
1.7970 USD |
| 2026-08-26 |
1.7318 USD |
441.1550 PENDLE |
1.7360 USD |
1.7060 USD |
1.7540 USD |
1.7260 USD |
| 2026-08-25 |
1.7507 USD |
510.0430 PENDLE |
1.7700 USD |
1.7020 USD |
1.7850 USD |
1.7020 USD |
| 2026-08-24 |
1.7918 USD |
2,453.0570 PENDLE |
1.8560 USD |
1.7350 USD |
1.8560 USD |
1.7670 USD |
| 2026-08-23 |
1.8349 USD |
5,901.7830 PENDLE |
1.6920 USD |
1.6090 USD |
1.9660 USD |
1.9120 USD |
| 2026-08-22 |
1.6863 USD |
6,281.6750 PENDLE |
1.6670 USD |
1.5360 USD |
1.7610 USD |
1.6930 USD |
| 2026-08-21 |
1.5667 USD |
2,660.4830 PENDLE |
1.5070 USD |
1.5070 USD |
1.6160 USD |
1.6030 USD |
| 2026-08-20 |
1.4895 USD |
1,223.2120 PENDLE |
1.4610 USD |
1.4530 USD |
1.5120 USD |
1.5110 USD |
| 2026-08-19 |
1.4050 USD |
45.2770 PENDLE |
1.3790 USD |
1.3790 USD |
1.4370 USD |
1.4180 USD |
| 2026-08-18 |
1.3469 USD |
597.0060 PENDLE |
1.3560 USD |
1.3330 USD |
1.3560 USD |
1.3330 USD |
| 2026-08-17 |
1.3320 USD |
185.2760 PENDLE |
1.3320 USD |
1.3320 USD |
1.3320 USD |
1.3320 USD |
| 2026-08-14 |
1.2970 USD |
233.5630 PENDLE |
1.2970 USD |
1.2950 USD |
1.2970 USD |
1.2950 USD |
| 2026-08-12 |
1.3460 USD |
3.2000 PENDLE |
1.3460 USD |
1.3460 USD |
1.3460 USD |
1.3460 USD |
| 2026-08-10 |
1.3580 USD |
22.2830 PENDLE |
1.3650 USD |
1.3510 USD |
1.3650 USD |
1.3510 USD |
| 2026-08-08 |
1.3869 USD |
99.1330 PENDLE |
1.3840 USD |
1.3840 USD |
1.4100 USD |
1.4100 USD |
| 2026-08-07 |
1.3562 USD |
760.3270 PENDLE |
1.3570 USD |
1.3560 USD |
1.3670 USD |
1.3670 USD |
| 2026-08-03 |
1.3719 USD |
48.7230 PENDLE |
1.3650 USD |
1.3650 USD |
1.3740 USD |
1.3740 USD |
| 2026-08-02 |
1.3813 USD |
283.2830 PENDLE |
1.3880 USD |
1.3810 USD |
1.3880 USD |
1.3810 USD |
| 2026-08-01 |
1.4310 USD |
8.9410 PENDLE |
1.4310 USD |
1.4310 USD |
1.4310 USD |
1.4310 USD |
| 2026-07-31 |
1.4080 USD |
224.7950 PENDLE |
1.4090 USD |
1.4080 USD |
1.4090 USD |
1.4080 USD |
| 2026-07-30 |
1.4315 USD |
421.9400 PENDLE |
1.4270 USD |
1.4270 USD |
1.4360 USD |
1.4360 USD |
| 2026-07-29 |
1.4568 USD |
276.8200 PENDLE |
1.4630 USD |
1.4550 USD |
1.4630 USD |
1.4550 USD |
| 2026-07-28 |
1.4611 USD |
1,936.9490 PENDLE |
1.4800 USD |
1.4280 USD |
1.4800 USD |
1.4280 USD |
| 2026-07-27 |
1.5392 USD |
391.7860 PENDLE |
1.5480 USD |
1.4880 USD |
1.5540 USD |
1.4880 USD |
| 2026-07-26 |
1.5175 USD |
221.1100 PENDLE |
1.5140 USD |
1.5060 USD |
1.5560 USD |
1.5550 USD |
| 2026-07-25 |
1.4720 USD |
11.5930 PENDLE |
1.4720 USD |
1.4720 USD |
1.4720 USD |
1.4720 USD |
| 2026-07-24 |
1.5639 USD |
38.3740 PENDLE |
1.5900 USD |
1.4840 USD |
1.5900 USD |
1.4840 USD |
| 2026-07-23 |
1.5744 USD |
596.4070 PENDLE |
1.5790 USD |
1.5630 USD |
1.5800 USD |
1.5760 USD |
| 2026-07-22 |
1.6231 USD |
190.2340 PENDLE |
1.6240 USD |
1.6150 USD |
1.6540 USD |
1.6150 USD |
| 2026-07-21 |
1.6460 USD |
71.2040 PENDLE |
1.6400 USD |
1.6040 USD |
1.6710 USD |
1.6040 USD |
| 2026-07-20 |
1.6071 USD |
1,375.2350 PENDLE |
1.5670 USD |
1.5670 USD |
1.6220 USD |
1.6220 USD |
| 2026-07-19 |
1.5208 USD |
352.2800 PENDLE |
1.5210 USD |
1.5130 USD |
1.5620 USD |
1.5620 USD |
| 2026-07-18 |
1.5402 USD |
97.4400 PENDLE |
1.5470 USD |
1.5400 USD |
1.5480 USD |
1.5400 USD |
| 2026-07-16 |
1.5890 USD |
2.0000 PENDLE |
1.5890 USD |
1.5890 USD |
1.5890 USD |
1.5890 USD |
| 2026-07-15 |
1.5958 USD |
293.1180 PENDLE |
1.5510 USD |
1.5470 USD |
1.6120 USD |
1.6010 USD |
| 2026-07-14 |
1.5177 USD |
590.2510 PENDLE |
1.4680 USD |
1.4680 USD |
1.5600 USD |
1.5600 USD |
| 2026-07-11 |
1.5707 USD |
217.9580 PENDLE |
1.5710 USD |
1.5320 USD |
1.5760 USD |
1.5320 USD |
| 2026-07-10 |
1.4984 USD |
3,225.0040 PENDLE |
1.5640 USD |
1.4780 USD |
1.5640 USD |
1.5120 USD |
| 2026-07-09 |
1.5262 USD |
4,157.0710 PENDLE |
1.4970 USD |
1.4970 USD |
1.5930 USD |
1.5280 USD |