Identifier on OKEx: PENDLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-14 |
3.6671 USD |
196.7800 PENDLE |
3.8830 USD |
3.4290 USD |
3.8830 USD |
3.6840 USD |
| 2025-10-13 |
3.8516 USD |
141.9670 PENDLE |
3.8910 USD |
3.7560 USD |
3.8910 USD |
3.8880 USD |
| 2025-10-12 |
3.5084 USD |
854.5790 PENDLE |
3.3290 USD |
3.2830 USD |
3.7940 USD |
3.7600 USD |
| 2025-10-11 |
3.5412 USD |
4,571.0790 PENDLE |
3.5550 USD |
3.4170 USD |
3.7110 USD |
3.5800 USD |
| 2025-10-10 |
2.9538 USD |
5,092.6650 PENDLE |
4.5040 USD |
1.7230 USD |
4.5040 USD |
3.5870 USD |
| 2025-10-09 |
4.5030 USD |
3.4780 PENDLE |
4.5030 USD |
4.5030 USD |
4.5030 USD |
4.5030 USD |
| 2025-10-08 |
4.7802 USD |
150.6540 PENDLE |
4.7270 USD |
4.6990 USD |
4.8720 USD |
4.8060 USD |
| 2025-10-07 |
4.8907 USD |
185.5190 PENDLE |
5.0040 USD |
4.8630 USD |
5.0040 USD |
4.8680 USD |
| 2025-10-06 |
4.9766 USD |
52.4370 PENDLE |
4.6870 USD |
4.6780 USD |
5.0590 USD |
5.0470 USD |
| 2025-10-05 |
4.7385 USD |
75.5420 PENDLE |
4.8240 USD |
4.7170 USD |
4.8240 USD |
4.7170 USD |
| 2025-10-04 |
4.7824 USD |
8.4680 PENDLE |
4.7790 USD |
4.7790 USD |
4.7910 USD |
4.7910 USD |
| 2025-10-03 |
4.9258 USD |
236.1950 PENDLE |
4.9900 USD |
4.8090 USD |
4.9900 USD |
4.8880 USD |
| 2025-10-02 |
4.9777 USD |
283.1880 PENDLE |
4.9470 USD |
4.8630 USD |
5.0670 USD |
5.0600 USD |
| 2025-10-01 |
4.5074 USD |
739.3090 PENDLE |
4.3900 USD |
4.3820 USD |
4.7530 USD |
4.7530 USD |
| 2025-09-30 |
4.2949 USD |
1,162.3090 PENDLE |
4.5660 USD |
4.1970 USD |
4.5660 USD |
4.5440 USD |
| 2025-09-28 |
4.5875 USD |
223.7700 PENDLE |
4.6000 USD |
4.5500 USD |
4.7100 USD |
4.7100 USD |
| 2025-09-27 |
4.6100 USD |
20.0000 PENDLE |
4.6100 USD |
4.6100 USD |
4.6100 USD |
4.6100 USD |
| 2025-09-26 |
4.5992 USD |
656.8730 PENDLE |
4.5130 USD |
4.5130 USD |
4.6200 USD |
4.6100 USD |
| 2025-09-25 |
4.4686 USD |
179.0930 PENDLE |
4.7090 USD |
4.3700 USD |
4.7090 USD |
4.5520 USD |
| 2025-09-24 |
4.7645 USD |
308.3130 PENDLE |
4.7330 USD |
4.7260 USD |
4.8410 USD |
4.8410 USD |
| 2025-09-23 |
4.8092 USD |
340.5360 PENDLE |
4.8490 USD |
4.7850 USD |
4.8790 USD |
4.7850 USD |
| 2025-09-22 |
4.6205 USD |
382.6220 PENDLE |
4.9200 USD |
4.4960 USD |
4.9200 USD |
4.8580 USD |
| 2025-09-21 |
5.0642 USD |
143.8880 PENDLE |
5.0440 USD |
5.0200 USD |
5.1020 USD |
5.0200 USD |
| 2025-09-20 |
5.2066 USD |
109.7950 PENDLE |
5.2090 USD |
5.0620 USD |
5.2130 USD |
5.0620 USD |
| 2025-09-19 |
5.1251 USD |
194.4030 PENDLE |
5.2930 USD |
5.0550 USD |
5.2940 USD |
5.1520 USD |
| 2025-09-18 |
5.2506 USD |
267.6840 PENDLE |
5.1190 USD |
5.1190 USD |
5.3140 USD |
5.3050 USD |
| 2025-09-17 |
4.9395 USD |
165.0930 PENDLE |
4.9590 USD |
4.9250 USD |
5.0960 USD |
4.9270 USD |
| 2025-09-16 |
4.9550 USD |
7.0630 PENDLE |
4.9550 USD |
4.9550 USD |
4.9550 USD |
4.9550 USD |
| 2025-09-15 |
4.9897 USD |
507.9540 PENDLE |
5.0910 USD |
4.8600 USD |
5.0980 USD |
4.9830 USD |
| 2025-09-14 |
5.1240 USD |
40.6240 PENDLE |
5.1240 USD |
5.1240 USD |
5.1240 USD |
5.1240 USD |
| 2025-09-13 |
5.1835 USD |
24.8850 PENDLE |
5.3150 USD |
5.1310 USD |
5.3150 USD |
5.1880 USD |
| 2025-09-12 |
5.2317 USD |
72.4290 PENDLE |
5.2000 USD |
5.1690 USD |
5.3090 USD |
5.3060 USD |
| 2025-09-11 |
5.0785 USD |
148.2610 PENDLE |
4.9970 USD |
4.9970 USD |
5.3190 USD |
5.3190 USD |
| 2025-09-10 |
4.7115 USD |
57.7560 PENDLE |
4.7340 USD |
4.6930 USD |
4.7340 USD |
4.6930 USD |
| 2025-09-09 |
4.7908 USD |
78.9760 PENDLE |
4.7960 USD |
4.7260 USD |
4.9700 USD |
4.7270 USD |
| 2025-09-08 |
4.9219 USD |
50.0110 PENDLE |
4.9250 USD |
4.8740 USD |
4.9250 USD |
4.8740 USD |
| 2025-09-07 |
4.6590 USD |
5.0020 PENDLE |
4.6590 USD |
4.6590 USD |
4.6590 USD |
4.6590 USD |
| 2025-09-06 |
4.6262 USD |
40.8500 PENDLE |
4.6420 USD |
4.6130 USD |
4.6420 USD |
4.6130 USD |
| 2025-09-05 |
4.7041 USD |
601.1270 PENDLE |
4.5130 USD |
4.5130 USD |
4.7620 USD |
4.7250 USD |
| 2025-09-04 |
4.6546 USD |
261.3920 PENDLE |
4.7360 USD |
4.5110 USD |
4.7410 USD |
4.5240 USD |
| 2025-09-03 |
4.6138 USD |
335.0650 PENDLE |
4.6080 USD |
4.5950 USD |
4.7660 USD |
4.7660 USD |
| 2025-09-02 |
4.4922 USD |
180.2240 PENDLE |
4.4720 USD |
4.4720 USD |
4.5730 USD |
4.5500 USD |
| 2025-09-01 |
4.4798 USD |
317.9920 PENDLE |
4.5350 USD |
4.4190 USD |
4.5350 USD |
4.4190 USD |
| 2025-08-31 |
4.7065 USD |
57.9210 PENDLE |
4.8370 USD |
4.6720 USD |
4.8370 USD |
4.6960 USD |
| 2025-08-30 |
4.7523 USD |
120.2030 PENDLE |
4.7220 USD |
4.7220 USD |
4.7800 USD |
4.7800 USD |
| 2025-08-29 |
4.7228 USD |
147.7470 PENDLE |
4.8150 USD |
4.5940 USD |
4.8650 USD |
4.6210 USD |
| 2025-08-28 |
4.9867 USD |
334.3550 PENDLE |
5.1470 USD |
4.8990 USD |
5.1670 USD |
4.9250 USD |
| 2025-08-27 |
5.1907 USD |
126.9200 PENDLE |
5.1180 USD |
5.0840 USD |
5.2790 USD |
5.1090 USD |
| 2025-08-26 |
5.3362 USD |
571.9080 PENDLE |
5.2260 USD |
5.1450 USD |
5.6420 USD |
5.2180 USD |
| 2025-08-25 |
5.4169 USD |
237.9930 PENDLE |
5.5110 USD |
5.1400 USD |
5.5110 USD |
5.1400 USD |