Identifier on OKEx: PENDLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-08 |
1.4821 USD |
5,351.9650 PENDLE |
1.4810 USD |
1.4620 USD |
1.5500 USD |
1.5120 USD |
| 2026-07-07 |
1.4796 USD |
1,080.8260 PENDLE |
1.4590 USD |
1.4590 USD |
1.5070 USD |
1.4790 USD |
| 2026-07-06 |
1.4058 USD |
214.9050 PENDLE |
1.3790 USD |
1.3790 USD |
1.4680 USD |
1.4470 USD |
| 2026-07-05 |
1.4351 USD |
1,015.0300 PENDLE |
1.4550 USD |
1.3870 USD |
1.4550 USD |
1.4120 USD |
| 2026-07-04 |
1.4577 USD |
263.5400 PENDLE |
1.4640 USD |
1.4550 USD |
1.4790 USD |
1.4680 USD |
| 2026-07-03 |
1.4926 USD |
14.8310 PENDLE |
1.4900 USD |
1.4900 USD |
1.4930 USD |
1.4930 USD |
| 2026-07-02 |
1.5020 USD |
1,399.3530 PENDLE |
1.4750 USD |
1.4580 USD |
1.5440 USD |
1.5050 USD |
| 2026-07-01 |
1.3729 USD |
484.6700 PENDLE |
1.3190 USD |
1.3190 USD |
1.4380 USD |
1.4380 USD |
| 2026-06-30 |
1.3034 USD |
77.8870 PENDLE |
1.3160 USD |
1.2820 USD |
1.3160 USD |
1.3040 USD |
| 2026-06-29 |
1.3171 USD |
1,337.0970 PENDLE |
1.2860 USD |
1.2860 USD |
1.3530 USD |
1.3530 USD |
| 2026-06-28 |
1.2502 USD |
37.4660 PENDLE |
1.2410 USD |
1.2410 USD |
1.2580 USD |
1.2580 USD |
| 2026-06-27 |
1.2532 USD |
937.5820 PENDLE |
1.2690 USD |
1.2420 USD |
1.2910 USD |
1.2420 USD |
| 2026-06-26 |
1.2375 USD |
176.9880 PENDLE |
1.2240 USD |
1.2130 USD |
1.2730 USD |
1.2720 USD |
| 2026-06-25 |
1.2520 USD |
555.2390 PENDLE |
1.2480 USD |
1.2320 USD |
1.2960 USD |
1.2320 USD |
| 2026-06-24 |
1.2370 USD |
702.5790 PENDLE |
1.2690 USD |
1.1870 USD |
1.2810 USD |
1.2550 USD |
| 2026-06-23 |
1.3139 USD |
137.5490 PENDLE |
1.3700 USD |
1.3040 USD |
1.3700 USD |
1.3060 USD |
| 2026-06-22 |
1.4211 USD |
873.8230 PENDLE |
1.4230 USD |
1.3500 USD |
1.4640 USD |
1.3500 USD |
| 2026-06-21 |
1.4474 USD |
908.9590 PENDLE |
1.4210 USD |
1.3980 USD |
1.4920 USD |
1.3980 USD |
| 2026-06-20 |
1.3821 USD |
1,026.8960 PENDLE |
1.3640 USD |
1.3640 USD |
1.4040 USD |
1.3890 USD |
| 2026-06-19 |
1.3507 USD |
267.4510 PENDLE |
1.3990 USD |
1.3430 USD |
1.3990 USD |
1.3730 USD |
| 2026-06-18 |
1.4334 USD |
686.6290 PENDLE |
1.4400 USD |
1.3400 USD |
1.4980 USD |
1.3890 USD |
| 2026-06-17 |
1.4922 USD |
1,816.9640 PENDLE |
1.4450 USD |
1.4200 USD |
1.5250 USD |
1.4600 USD |
| 2026-06-16 |
1.3780 USD |
313.7130 PENDLE |
1.3330 USD |
1.3280 USD |
1.4130 USD |
1.3770 USD |
| 2026-06-15 |
1.3976 USD |
47.0250 PENDLE |
1.3930 USD |
1.3480 USD |
1.4050 USD |
1.3480 USD |
| 2026-06-14 |
1.3584 USD |
680.1950 PENDLE |
1.3240 USD |
1.3130 USD |
1.3870 USD |
1.3860 USD |
| 2026-06-13 |
1.2853 USD |
18.7200 PENDLE |
1.2730 USD |
1.2730 USD |
1.3370 USD |
1.3180 USD |
| 2026-06-12 |
1.2503 USD |
32.7830 PENDLE |
1.2490 USD |
1.2460 USD |
1.2650 USD |
1.2460 USD |
| 2026-06-11 |
1.2230 USD |
210.0390 PENDLE |
1.1930 USD |
1.1930 USD |
1.2340 USD |
1.2240 USD |
| 2026-06-10 |
1.2077 USD |
62.9170 PENDLE |
1.2410 USD |
1.1870 USD |
1.2410 USD |
1.2120 USD |
| 2026-06-09 |
1.2660 USD |
223.4110 PENDLE |
1.2610 USD |
1.2350 USD |
1.2700 USD |
1.2350 USD |
| 2026-06-08 |
1.2829 USD |
58.9130 PENDLE |
1.2790 USD |
1.2700 USD |
1.2980 USD |
1.2980 USD |
| 2026-06-07 |
1.2217 USD |
26.7550 PENDLE |
1.2180 USD |
1.2170 USD |
1.2280 USD |
1.2280 USD |
| 2026-06-06 |
1.2209 USD |
330.6880 PENDLE |
1.2250 USD |
1.1990 USD |
1.2250 USD |
1.2070 USD |
| 2026-06-05 |
1.2096 USD |
3,505.6560 PENDLE |
1.2950 USD |
1.1800 USD |
1.2950 USD |
1.1800 USD |
| 2026-06-04 |
1.2946 USD |
956.1610 PENDLE |
1.3220 USD |
1.2020 USD |
1.3920 USD |
1.2940 USD |
| 2026-06-03 |
1.3864 USD |
693.6500 PENDLE |
1.3570 USD |
1.3300 USD |
1.4390 USD |
1.3640 USD |
| 2026-06-02 |
1.3370 USD |
223.0290 PENDLE |
1.4110 USD |
1.3000 USD |
1.4530 USD |
1.3170 USD |
| 2026-06-01 |
1.3621 USD |
1,491.2110 PENDLE |
1.3680 USD |
1.3180 USD |
1.4540 USD |
1.4160 USD |
| 2026-05-31 |
1.3623 USD |
3,274.7390 PENDLE |
1.3590 USD |
1.3160 USD |
1.3860 USD |
1.3620 USD |
| 2026-05-30 |
1.3748 USD |
468.9570 PENDLE |
1.3820 USD |
1.3280 USD |
1.3820 USD |
1.3280 USD |
| 2026-05-29 |
1.3801 USD |
1,896.2970 PENDLE |
1.4650 USD |
1.3580 USD |
1.4680 USD |
1.3820 USD |
| 2026-05-28 |
1.5098 USD |
722.9720 PENDLE |
1.5710 USD |
1.4660 USD |
1.5800 USD |
1.4740 USD |
| 2026-05-27 |
1.7140 USD |
478.2240 PENDLE |
1.7850 USD |
1.5730 USD |
1.7870 USD |
1.5750 USD |
| 2026-05-26 |
1.8708 USD |
794.4580 PENDLE |
1.9050 USD |
1.7860 USD |
1.9660 USD |
1.8020 USD |
| 2026-05-25 |
1.9330 USD |
1,232.9680 PENDLE |
1.8220 USD |
1.8220 USD |
2.0060 USD |
1.9250 USD |
| 2026-05-24 |
1.8470 USD |
3.0000 PENDLE |
1.8870 USD |
1.7670 USD |
1.8870 USD |
1.7670 USD |
| 2026-05-23 |
1.8271 USD |
658.4920 PENDLE |
1.8290 USD |
1.7760 USD |
1.8730 USD |
1.8620 USD |
| 2026-05-22 |
1.9641 USD |
138.2360 PENDLE |
1.9320 USD |
1.8280 USD |
1.9990 USD |
1.8280 USD |
| 2026-05-21 |
1.8702 USD |
124.3290 PENDLE |
1.8520 USD |
1.8020 USD |
1.9000 USD |
1.8950 USD |
| 2026-05-20 |
1.8555 USD |
322.2210 PENDLE |
1.7260 USD |
1.7040 USD |
1.9040 USD |
1.8380 USD |