Identifier on OKEx: PENDLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-19 |
1.8094 USD |
92.2110 PENDLE |
1.8460 USD |
1.7930 USD |
1.8460 USD |
1.7970 USD |
| 2026-05-18 |
1.8118 USD |
516.8420 PENDLE |
1.8150 USD |
1.7410 USD |
1.8470 USD |
1.8360 USD |
| 2026-05-17 |
1.8274 USD |
262.7130 PENDLE |
1.8370 USD |
1.7880 USD |
1.9040 USD |
1.8370 USD |
| 2026-05-16 |
1.8560 USD |
226.8970 PENDLE |
1.9840 USD |
1.8160 USD |
1.9840 USD |
1.8460 USD |
| 2026-05-15 |
2.0443 USD |
349.8230 PENDLE |
2.0600 USD |
1.9430 USD |
2.0910 USD |
1.9920 USD |
| 2026-05-14 |
2.0002 USD |
373.9190 PENDLE |
1.9650 USD |
1.9540 USD |
2.0900 USD |
2.0180 USD |
| 2026-05-13 |
2.0680 USD |
661.7770 PENDLE |
2.0420 USD |
1.9510 USD |
2.1500 USD |
1.9540 USD |
| 2026-05-12 |
2.0518 USD |
1,881.3890 PENDLE |
2.1590 USD |
1.9880 USD |
2.1950 USD |
2.0390 USD |
| 2026-05-11 |
2.1091 USD |
1,282.9370 PENDLE |
1.9360 USD |
1.8970 USD |
2.1810 USD |
2.1470 USD |
| 2026-05-10 |
1.9876 USD |
422.3090 PENDLE |
2.0100 USD |
1.9600 USD |
2.0160 USD |
1.9990 USD |
| 2026-05-09 |
2.0467 USD |
389.3690 PENDLE |
2.0810 USD |
2.0140 USD |
2.1420 USD |
2.0140 USD |
| 2026-05-08 |
1.9990 USD |
628.0110 PENDLE |
1.8920 USD |
1.8920 USD |
2.1100 USD |
2.0770 USD |
| 2026-05-07 |
1.8986 USD |
1,459.4090 PENDLE |
1.8950 USD |
1.8390 USD |
1.9530 USD |
1.8720 USD |
| 2026-05-06 |
1.9292 USD |
2,424.8450 PENDLE |
1.9930 USD |
1.8530 USD |
2.0770 USD |
1.9000 USD |
| 2026-05-05 |
1.9140 USD |
1,217.7700 PENDLE |
1.8710 USD |
1.8330 USD |
1.9800 USD |
1.9660 USD |
| 2026-05-04 |
1.5953 USD |
36,157.0740 PENDLE |
1.5780 USD |
1.5760 USD |
1.9240 USD |
1.8850 USD |
| 2026-05-03 |
1.5880 USD |
14.8100 PENDLE |
1.5940 USD |
1.5730 USD |
1.5980 USD |
1.5760 USD |
| 2026-05-02 |
1.6139 USD |
8,916.3100 PENDLE |
1.5790 USD |
1.5130 USD |
1.6220 USD |
1.6050 USD |
| 2026-05-01 |
1.4897 USD |
27,177.8490 PENDLE |
1.4460 USD |
1.3890 USD |
1.5900 USD |
1.5720 USD |
| 2026-04-30 |
1.3176 USD |
624.4820 PENDLE |
1.3170 USD |
1.2490 USD |
1.4230 USD |
1.4230 USD |
| 2026-04-29 |
1.3266 USD |
17.8720 PENDLE |
1.3370 USD |
1.3150 USD |
1.3950 USD |
1.3200 USD |
| 2026-04-28 |
1.3430 USD |
234.5780 PENDLE |
1.3030 USD |
1.3030 USD |
1.3550 USD |
1.3430 USD |
| 2026-04-27 |
1.3431 USD |
180.2700 PENDLE |
1.3660 USD |
1.2970 USD |
1.3660 USD |
1.2970 USD |
| 2026-04-26 |
1.3076 USD |
142.8030 PENDLE |
1.3130 USD |
1.3070 USD |
1.3400 USD |
1.3400 USD |
| 2026-04-25 |
1.2830 USD |
107.4360 PENDLE |
1.2860 USD |
1.2830 USD |
1.2860 USD |
1.2830 USD |
| 2026-04-24 |
1.3212 USD |
85.5510 PENDLE |
1.3320 USD |
1.2820 USD |
1.3320 USD |
1.2820 USD |
| 2026-04-23 |
1.2900 USD |
7,305.4350 PENDLE |
1.3060 USD |
1.2830 USD |
1.3060 USD |
1.2830 USD |
| 2026-04-22 |
1.3593 USD |
80.6530 PENDLE |
1.3620 USD |
1.3280 USD |
1.3800 USD |
1.3770 USD |
| 2026-04-21 |
1.3572 USD |
70.5570 PENDLE |
1.3410 USD |
1.3230 USD |
1.3970 USD |
1.3230 USD |
| 2026-04-20 |
1.2939 USD |
71.4490 PENDLE |
1.2710 USD |
1.2700 USD |
1.3020 USD |
1.2970 USD |
| 2026-04-19 |
1.2917 USD |
69.2940 PENDLE |
1.3510 USD |
1.2400 USD |
1.3560 USD |
1.2420 USD |
| 2026-04-18 |
1.4037 USD |
1,100.8120 PENDLE |
1.4190 USD |
1.3470 USD |
1.4830 USD |
1.3800 USD |
| 2026-04-17 |
1.4193 USD |
509.2930 PENDLE |
1.2940 USD |
1.2450 USD |
1.4790 USD |
1.4340 USD |
| 2026-04-16 |
1.1668 USD |
3,236.8370 PENDLE |
1.1480 USD |
1.1480 USD |
1.2950 USD |
1.2920 USD |
| 2026-04-15 |
1.0685 USD |
1,680.8100 PENDLE |
1.0470 USD |
1.0470 USD |
1.0960 USD |
1.0930 USD |
| 2026-04-14 |
1.0520 USD |
1,404.0000 PENDLE |
1.0840 USD |
1.0410 USD |
1.0850 USD |
1.0410 USD |
| 2026-04-13 |
1.0854 USD |
31.1450 PENDLE |
1.0780 USD |
1.0780 USD |
1.0880 USD |
1.0880 USD |
| 2026-04-12 |
1.0646 USD |
12.2620 PENDLE |
1.0690 USD |
1.0380 USD |
1.0710 USD |
1.0380 USD |
| 2026-04-11 |
1.1009 USD |
5.7750 PENDLE |
1.0850 USD |
1.0800 USD |
1.1390 USD |
1.1390 USD |
| 2026-04-10 |
1.0585 USD |
108.8010 PENDLE |
1.0580 USD |
1.0580 USD |
1.0850 USD |
1.0850 USD |
| 2026-04-09 |
1.0259 USD |
3,539.1080 PENDLE |
1.0200 USD |
1.0180 USD |
1.0490 USD |
1.0490 USD |
| 2026-04-08 |
1.0447 USD |
330.8960 PENDLE |
1.0800 USD |
1.0200 USD |
1.0800 USD |
1.0200 USD |
| 2026-04-07 |
1.0500 USD |
1,343.1930 PENDLE |
1.0500 USD |
1.0500 USD |
1.0500 USD |
1.0500 USD |
| 2026-04-06 |
1.0781 USD |
10,548.5630 PENDLE |
1.0220 USD |
1.0220 USD |
1.0850 USD |
1.0590 USD |
| 2026-04-05 |
0.9897 USD |
45.1970 PENDLE |
0.9840 USD |
0.9770 USD |
0.9930 USD |
0.9930 USD |
| 2026-04-02 |
1.0899 USD |
1,366.5050 PENDLE |
1.0900 USD |
1.0780 USD |
1.0900 USD |
1.0780 USD |
| 2026-04-01 |
1.1468 USD |
10,472.0620 PENDLE |
1.1190 USD |
1.1190 USD |
1.1530 USD |
1.1400 USD |
| 2026-03-31 |
1.0960 USD |
3.6520 PENDLE |
1.0960 USD |
1.0960 USD |
1.0960 USD |
1.0960 USD |
| 2026-03-30 |
1.1460 USD |
1.0000 PENDLE |
1.1460 USD |
1.1460 USD |
1.1460 USD |
1.1460 USD |
| 2026-03-29 |
1.1249 USD |
2,455.0130 PENDLE |
1.1490 USD |
1.1100 USD |
1.1490 USD |
1.1170 USD |