Identifier on OKEx: PENDLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-03 |
2.6771 USD |
235.4940 PENDLE |
2.6690 USD |
2.6470 USD |
2.7000 USD |
2.6870 USD |
| 2025-12-02 |
2.5514 USD |
878.1450 PENDLE |
2.4870 USD |
2.4620 USD |
2.6580 USD |
2.6470 USD |
| 2025-12-01 |
2.4910 USD |
514.2510 PENDLE |
2.5510 USD |
2.4350 USD |
2.5540 USD |
2.4830 USD |
| 2025-11-30 |
2.6678 USD |
148.7490 PENDLE |
2.6660 USD |
2.6590 USD |
2.6750 USD |
2.6710 USD |
| 2025-11-29 |
2.7303 USD |
55.3230 PENDLE |
2.7330 USD |
2.7250 USD |
2.7330 USD |
2.7250 USD |
| 2025-11-28 |
2.7756 USD |
793.4080 PENDLE |
2.7430 USD |
2.7430 USD |
2.8280 USD |
2.7650 USD |
| 2025-11-27 |
2.7273 USD |
348.7580 PENDLE |
2.7270 USD |
2.7170 USD |
2.7330 USD |
2.7280 USD |
| 2025-11-26 |
2.5980 USD |
415.3120 PENDLE |
2.4830 USD |
2.4470 USD |
2.7280 USD |
2.7280 USD |
| 2025-11-25 |
2.4835 USD |
147.0380 PENDLE |
2.5260 USD |
2.4470 USD |
2.5260 USD |
2.4470 USD |
| 2025-11-24 |
2.2719 USD |
230.5070 PENDLE |
2.2540 USD |
2.2000 USD |
2.3990 USD |
2.3990 USD |
| 2025-11-23 |
2.2216 USD |
54.0080 PENDLE |
2.2350 USD |
2.2190 USD |
2.2350 USD |
2.2190 USD |
| 2025-11-22 |
2.1132 USD |
207.3830 PENDLE |
2.1060 USD |
2.1030 USD |
2.1390 USD |
2.1390 USD |
| 2025-11-21 |
2.0829 USD |
814.5070 PENDLE |
2.1400 USD |
2.0480 USD |
2.1400 USD |
2.0710 USD |
| 2025-11-20 |
2.2951 USD |
664.3120 PENDLE |
2.4040 USD |
2.2690 USD |
2.4040 USD |
2.3110 USD |
| 2025-11-19 |
2.3617 USD |
111.9980 PENDLE |
2.3840 USD |
2.2820 USD |
2.4470 USD |
2.2820 USD |
| 2025-11-18 |
2.3654 USD |
1,040.4180 PENDLE |
2.3000 USD |
2.3000 USD |
2.4630 USD |
2.4250 USD |
| 2025-11-17 |
2.4337 USD |
2,684.1120 PENDLE |
2.4170 USD |
2.2330 USD |
2.5090 USD |
2.2610 USD |
| 2025-11-16 |
2.3543 USD |
666.7520 PENDLE |
2.3440 USD |
2.2650 USD |
2.4320 USD |
2.3400 USD |
| 2025-11-15 |
2.2216 USD |
1,402.3980 PENDLE |
2.1410 USD |
2.1110 USD |
2.3640 USD |
2.3160 USD |
| 2025-11-14 |
2.1572 USD |
415.0860 PENDLE |
2.2900 USD |
2.1170 USD |
2.2900 USD |
2.1220 USD |
| 2025-11-13 |
2.6801 USD |
393,865.9270 PENDLE |
2.6790 USD |
2.5400 USD |
2.6820 USD |
2.5400 USD |
| 2025-11-12 |
2.7869 USD |
45.6990 PENDLE |
2.7900 USD |
2.7730 USD |
2.7900 USD |
2.7730 USD |
| 2025-11-11 |
2.6763 USD |
152.1110 PENDLE |
2.6990 USD |
2.6680 USD |
2.6990 USD |
2.6800 USD |
| 2025-11-10 |
2.8317 USD |
122.5840 PENDLE |
2.8360 USD |
2.8060 USD |
2.8360 USD |
2.8060 USD |
| 2025-11-09 |
2.7723 USD |
213.7580 PENDLE |
2.6600 USD |
2.6600 USD |
2.8000 USD |
2.8000 USD |
| 2025-11-08 |
2.7206 USD |
258.8890 PENDLE |
2.7160 USD |
2.7160 USD |
2.7260 USD |
2.7180 USD |
| 2025-11-07 |
2.7793 USD |
486.4230 PENDLE |
2.8320 USD |
2.7710 USD |
2.8320 USD |
2.7710 USD |
| 2025-11-06 |
2.6499 USD |
145.5620 PENDLE |
2.6620 USD |
2.6190 USD |
2.6620 USD |
2.6190 USD |
| 2025-11-05 |
2.7129 USD |
367.6650 PENDLE |
2.6250 USD |
2.6240 USD |
2.7490 USD |
2.7140 USD |
| 2025-11-04 |
2.6248 USD |
348.5380 PENDLE |
2.6200 USD |
2.5800 USD |
2.7450 USD |
2.6140 USD |
| 2025-11-03 |
2.7932 USD |
291.3450 PENDLE |
2.8410 USD |
2.6320 USD |
2.8670 USD |
2.6940 USD |
| 2025-11-02 |
3.1138 USD |
456.1620 PENDLE |
3.1250 USD |
3.0240 USD |
3.1320 USD |
3.0240 USD |
| 2025-11-01 |
3.1490 USD |
374.4840 PENDLE |
3.1590 USD |
3.1190 USD |
3.1650 USD |
3.1530 USD |
| 2025-10-31 |
3.0588 USD |
309.2460 PENDLE |
3.0820 USD |
3.0260 USD |
3.1060 USD |
3.0980 USD |
| 2025-10-30 |
2.9830 USD |
741.7060 PENDLE |
3.1780 USD |
2.9130 USD |
3.1780 USD |
2.9130 USD |
| 2025-10-29 |
3.2455 USD |
142.7740 PENDLE |
3.2620 USD |
3.2100 USD |
3.2620 USD |
3.2100 USD |
| 2025-10-28 |
3.2669 USD |
308.5200 PENDLE |
3.2620 USD |
3.2340 USD |
3.2930 USD |
3.2340 USD |
| 2025-10-27 |
3.3798 USD |
528.7700 PENDLE |
3.5480 USD |
3.2950 USD |
3.5480 USD |
3.2950 USD |
| 2025-10-26 |
3.3309 USD |
408.3060 PENDLE |
3.3050 USD |
3.3050 USD |
3.4210 USD |
3.3930 USD |
| 2025-10-25 |
3.2138 USD |
98.6770 PENDLE |
3.2220 USD |
3.2100 USD |
3.2220 USD |
3.2100 USD |
| 2025-10-24 |
3.1509 USD |
243.6580 PENDLE |
3.0850 USD |
3.0850 USD |
3.2400 USD |
3.2110 USD |
| 2025-10-23 |
3.1006 USD |
289.5020 PENDLE |
3.2310 USD |
3.0720 USD |
3.2310 USD |
3.0880 USD |
| 2025-10-22 |
3.0494 USD |
351.6040 PENDLE |
3.1220 USD |
2.9710 USD |
3.1220 USD |
2.9950 USD |
| 2025-10-21 |
3.1187 USD |
141.2230 PENDLE |
3.1030 USD |
3.0970 USD |
3.2590 USD |
3.2240 USD |
| 2025-10-20 |
3.2473 USD |
781.2190 PENDLE |
3.2620 USD |
3.1700 USD |
3.2910 USD |
3.2110 USD |
| 2025-10-19 |
3.2878 USD |
33.9020 PENDLE |
3.2920 USD |
3.2520 USD |
3.2920 USD |
3.2520 USD |
| 2025-10-18 |
3.1867 USD |
214.8310 PENDLE |
3.1820 USD |
3.1820 USD |
3.2610 USD |
3.2610 USD |
| 2025-10-17 |
2.9812 USD |
546.1140 PENDLE |
2.9760 USD |
2.9570 USD |
3.1930 USD |
3.1930 USD |
| 2025-10-16 |
3.2339 USD |
1,999.3240 PENDLE |
3.2840 USD |
3.1660 USD |
3.3970 USD |
3.2270 USD |
| 2025-10-15 |
3.4525 USD |
620.8160 PENDLE |
3.5410 USD |
3.2880 USD |
3.5420 USD |
3.2880 USD |