Identifier on OKEx: PENDLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-23 |
2.0892 USD |
313.9060 PENDLE |
2.0380 USD |
2.0380 USD |
2.0960 USD |
2.0430 USD |
| 2026-01-22 |
2.1705 USD |
331.3460 PENDLE |
2.1230 USD |
2.1230 USD |
2.2210 USD |
2.1410 USD |
| 2026-01-21 |
2.0391 USD |
8,432.9090 PENDLE |
1.9500 USD |
1.8950 USD |
2.1470 USD |
2.0870 USD |
| 2026-01-20 |
1.9194 USD |
176.0300 PENDLE |
2.0180 USD |
1.8400 USD |
2.0540 USD |
1.9170 USD |
| 2026-01-19 |
1.8584 USD |
1,488.3080 PENDLE |
1.9430 USD |
1.7730 USD |
1.9430 USD |
1.9130 USD |
| 2026-01-17 |
2.1223 USD |
24.5620 PENDLE |
2.1290 USD |
2.1220 USD |
2.1290 USD |
2.1220 USD |
| 2026-01-16 |
2.0979 USD |
37.0630 PENDLE |
2.1000 USD |
2.0940 USD |
2.1000 USD |
2.0940 USD |
| 2026-01-15 |
2.2084 USD |
574.1990 PENDLE |
2.1750 USD |
2.0930 USD |
2.2170 USD |
2.0930 USD |
| 2026-01-14 |
2.2767 USD |
151.9020 PENDLE |
2.2650 USD |
2.2540 USD |
2.2950 USD |
2.2540 USD |
| 2026-01-13 |
2.1998 USD |
212.7720 PENDLE |
2.1290 USD |
2.1200 USD |
2.2890 USD |
2.2890 USD |
| 2026-01-12 |
2.1996 USD |
538.8100 PENDLE |
2.1910 USD |
2.1340 USD |
2.2320 USD |
2.1340 USD |
| 2026-01-11 |
2.1405 USD |
10.7950 PENDLE |
2.1390 USD |
2.1390 USD |
2.1410 USD |
2.1410 USD |
| 2026-01-10 |
2.0744 USD |
23.3220 PENDLE |
2.0600 USD |
2.0600 USD |
2.0750 USD |
2.0750 USD |
| 2026-01-09 |
2.0936 USD |
118.2670 PENDLE |
2.0900 USD |
2.0570 USD |
2.1520 USD |
2.0980 USD |
| 2026-01-08 |
2.0970 USD |
2.0000 PENDLE |
2.0970 USD |
2.0970 USD |
2.0970 USD |
2.0970 USD |
| 2026-01-07 |
2.1730 USD |
1.0000 PENDLE |
2.1730 USD |
2.1730 USD |
2.1730 USD |
2.1730 USD |
| 2026-01-06 |
2.2627 USD |
164.5600 PENDLE |
2.3390 USD |
2.2530 USD |
2.3730 USD |
2.2660 USD |
| 2026-01-05 |
2.3007 USD |
25.9110 PENDLE |
2.1930 USD |
2.1610 USD |
2.3290 USD |
2.3290 USD |
| 2026-01-04 |
2.2267 USD |
899.5870 PENDLE |
2.2130 USD |
2.2000 USD |
2.2600 USD |
2.2600 USD |
| 2026-01-03 |
2.2200 USD |
45.0450 PENDLE |
2.2200 USD |
2.2200 USD |
2.2200 USD |
2.2200 USD |
| 2026-01-02 |
2.1369 USD |
324.6130 PENDLE |
2.0890 USD |
2.0880 USD |
2.1880 USD |
2.1860 USD |
| 2026-01-01 |
1.9302 USD |
74.9180 PENDLE |
1.8890 USD |
1.8890 USD |
2.0360 USD |
2.0360 USD |
| 2025-12-31 |
1.9338 USD |
147.5100 PENDLE |
1.8710 USD |
1.8710 USD |
1.9370 USD |
1.9320 USD |
| 2025-12-30 |
1.8630 USD |
53.6760 PENDLE |
1.8630 USD |
1.8630 USD |
1.8630 USD |
1.8630 USD |
| 2025-12-29 |
1.9064 USD |
669.2070 PENDLE |
1.9280 USD |
1.8520 USD |
1.9370 USD |
1.8660 USD |
| 2025-12-28 |
1.8771 USD |
142.4930 PENDLE |
1.8710 USD |
1.8680 USD |
1.9050 USD |
1.8710 USD |
| 2025-12-27 |
1.8720 USD |
78.8620 PENDLE |
1.8280 USD |
1.8280 USD |
1.9080 USD |
1.9080 USD |
| 2025-12-26 |
1.8309 USD |
529.6990 PENDLE |
1.7130 USD |
1.7130 USD |
1.8710 USD |
1.7970 USD |
| 2025-12-25 |
1.7528 USD |
121.2060 PENDLE |
1.7380 USD |
1.7380 USD |
1.7810 USD |
1.7780 USD |
| 2025-12-24 |
1.7199 USD |
396.4970 PENDLE |
1.6920 USD |
1.6790 USD |
1.7500 USD |
1.7480 USD |
| 2025-12-23 |
1.7027 USD |
63.8580 PENDLE |
1.7930 USD |
1.6850 USD |
1.7930 USD |
1.6850 USD |
| 2025-12-22 |
1.8692 USD |
185.4020 PENDLE |
1.9010 USD |
1.8470 USD |
1.9070 USD |
1.8470 USD |
| 2025-12-21 |
1.8669 USD |
59.6330 PENDLE |
1.9240 USD |
1.8640 USD |
1.9240 USD |
1.8800 USD |
| 2025-12-20 |
1.9260 USD |
434.1010 PENDLE |
1.9060 USD |
1.8420 USD |
1.9650 USD |
1.9510 USD |
| 2025-12-19 |
1.7859 USD |
474.0410 PENDLE |
1.7620 USD |
1.7620 USD |
1.8320 USD |
1.7870 USD |
| 2025-12-18 |
1.8265 USD |
845.9490 PENDLE |
1.8060 USD |
1.7700 USD |
1.9160 USD |
1.7700 USD |
| 2025-12-17 |
1.8469 USD |
91.4470 PENDLE |
1.8780 USD |
1.8270 USD |
1.8780 USD |
1.8270 USD |
| 2025-12-16 |
2.0042 USD |
344.9980 PENDLE |
2.0130 USD |
1.9850 USD |
2.0200 USD |
2.0200 USD |
| 2025-12-15 |
2.0359 USD |
295.7690 PENDLE |
2.1430 USD |
2.0060 USD |
2.1430 USD |
2.0060 USD |
| 2025-12-13 |
2.1810 USD |
9.1700 PENDLE |
2.1810 USD |
2.1810 USD |
2.1810 USD |
2.1810 USD |
| 2025-12-12 |
2.2950 USD |
5.9240 PENDLE |
2.2950 USD |
2.2950 USD |
2.2950 USD |
2.2950 USD |
| 2025-12-11 |
2.2867 USD |
479.9000 PENDLE |
2.3000 USD |
2.2390 USD |
2.3050 USD |
2.2930 USD |
| 2025-12-10 |
2.3748 USD |
18.8950 PENDLE |
2.3750 USD |
2.3670 USD |
2.3750 USD |
2.3670 USD |
| 2025-12-09 |
2.3983 USD |
424.0580 PENDLE |
2.3870 USD |
2.3870 USD |
2.4320 USD |
2.4320 USD |
| 2025-12-05 |
2.5646 USD |
1,323.0530 PENDLE |
2.5830 USD |
2.4890 USD |
2.5830 USD |
2.5230 USD |
| 2025-12-04 |
2.6751 USD |
449.5550 PENDLE |
2.7230 USD |
2.6110 USD |
2.7230 USD |
2.6110 USD |
| 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 |