Identifier on OKEx: PENDLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-24 |
5.9326 USD |
123.5800 PENDLE |
6.1200 USD |
5.8000 USD |
6.1280 USD |
5.9590 USD |
| 2025-08-23 |
6.0469 USD |
221.8690 PENDLE |
5.9610 USD |
5.8370 USD |
6.1800 USD |
6.1600 USD |
| 2025-08-22 |
5.7435 USD |
2,686.7620 PENDLE |
5.5540 USD |
5.5510 USD |
5.8840 USD |
5.8670 USD |
| 2025-08-21 |
5.4332 USD |
135.0140 PENDLE |
5.4150 USD |
5.3620 USD |
5.5020 USD |
5.5020 USD |
| 2025-08-20 |
5.3727 USD |
303.4130 PENDLE |
5.2590 USD |
5.1460 USD |
5.4710 USD |
5.4710 USD |
| 2025-08-19 |
5.1640 USD |
674.4610 PENDLE |
5.2230 USD |
5.1000 USD |
5.2820 USD |
5.1000 USD |
| 2025-08-18 |
5.3880 USD |
787.5040 PENDLE |
5.3920 USD |
5.3140 USD |
5.4450 USD |
5.3530 USD |
| 2025-08-17 |
5.6797 USD |
176.7200 PENDLE |
5.6160 USD |
5.5840 USD |
5.7530 USD |
5.5840 USD |
| 2025-08-16 |
5.3890 USD |
40.9250 PENDLE |
5.3890 USD |
5.3890 USD |
5.3890 USD |
5.3890 USD |
| 2025-08-15 |
5.4237 USD |
444.8190 PENDLE |
5.4420 USD |
5.2580 USD |
5.5340 USD |
5.3670 USD |
| 2025-08-14 |
5.3614 USD |
414.9970 PENDLE |
5.6100 USD |
5.1860 USD |
5.6100 USD |
5.5680 USD |
| 2025-08-13 |
5.6792 USD |
712.6750 PENDLE |
5.4720 USD |
5.4720 USD |
5.8690 USD |
5.6090 USD |
| 2025-08-12 |
5.5700 USD |
902.1400 PENDLE |
5.4490 USD |
5.3190 USD |
5.6310 USD |
5.5940 USD |
| 2025-08-11 |
5.5098 USD |
918.7660 PENDLE |
5.5760 USD |
5.2860 USD |
5.9040 USD |
5.4170 USD |
| 2025-08-10 |
5.5481 USD |
807.3860 PENDLE |
5.6710 USD |
5.3920 USD |
5.6710 USD |
5.5110 USD |
| 2025-08-09 |
5.6720 USD |
311.2510 PENDLE |
5.3700 USD |
5.3700 USD |
5.7910 USD |
5.7230 USD |
| 2025-08-08 |
5.3051 USD |
1,055.3630 PENDLE |
4.9930 USD |
4.9930 USD |
5.5260 USD |
5.5260 USD |
| 2025-08-07 |
4.7388 USD |
828.8710 PENDLE |
4.0490 USD |
4.0400 USD |
5.1470 USD |
5.0380 USD |
| 2025-08-06 |
3.9495 USD |
275.2160 PENDLE |
3.9170 USD |
3.8940 USD |
4.0630 USD |
4.0630 USD |
| 2025-08-05 |
3.8970 USD |
39.4260 PENDLE |
3.9060 USD |
3.8880 USD |
3.9060 USD |
3.8880 USD |
| 2025-08-04 |
4.0635 USD |
251.9040 PENDLE |
4.0540 USD |
4.0540 USD |
4.0710 USD |
4.0560 USD |
| 2025-08-02 |
3.8307 USD |
337.0740 PENDLE |
3.9590 USD |
3.6700 USD |
3.9590 USD |
3.7340 USD |
| 2025-08-01 |
3.9225 USD |
138.4860 PENDLE |
3.9820 USD |
3.7800 USD |
3.9820 USD |
3.8920 USD |
| 2025-07-31 |
4.4307 USD |
165.7300 PENDLE |
4.5470 USD |
4.1120 USD |
4.5540 USD |
4.1120 USD |
| 2025-07-30 |
4.2385 USD |
167.7220 PENDLE |
4.2400 USD |
4.2340 USD |
4.2400 USD |
4.2350 USD |
| 2025-07-28 |
4.4935 USD |
980.1090 PENDLE |
4.4200 USD |
4.3690 USD |
4.7080 USD |
4.4700 USD |
| 2025-07-25 |
4.4802 USD |
202.3930 PENDLE |
4.2620 USD |
4.2620 USD |
4.5630 USD |
4.5250 USD |
| 2025-07-23 |
4.6421 USD |
278.0200 PENDLE |
4.8860 USD |
4.5400 USD |
4.8860 USD |
4.5400 USD |
| 2025-07-22 |
4.7664 USD |
750.2960 PENDLE |
4.3890 USD |
4.3890 USD |
4.9750 USD |
4.7810 USD |
| 2025-07-20 |
4.6869 USD |
2,486.5440 PENDLE |
4.5190 USD |
4.4960 USD |
4.9250 USD |
4.8480 USD |
| 2025-07-19 |
4.4631 USD |
291.9230 PENDLE |
4.4640 USD |
4.4260 USD |
4.5250 USD |
4.5250 USD |
| 2025-07-18 |
4.4198 USD |
412.2090 PENDLE |
4.2700 USD |
4.2700 USD |
4.5620 USD |
4.4070 USD |
| 2025-07-17 |
4.0540 USD |
40.9450 PENDLE |
4.0540 USD |
4.0540 USD |
4.0540 USD |
4.0540 USD |
| 2025-07-16 |
4.1811 USD |
1,296.9610 PENDLE |
4.0150 USD |
4.0150 USD |
4.3290 USD |
4.3290 USD |
| 2025-07-15 |
3.9156 USD |
78.0550 PENDLE |
3.9730 USD |
3.8550 USD |
3.9730 USD |
3.9610 USD |
| 2025-07-14 |
4.0500 USD |
51.1680 PENDLE |
4.0500 USD |
4.0500 USD |
4.0500 USD |
4.0500 USD |
| 2025-07-13 |
3.8690 USD |
37.6780 PENDLE |
3.8690 USD |
3.8690 USD |
3.8690 USD |
3.8690 USD |
| 2025-07-12 |
3.7984 USD |
218.4470 PENDLE |
3.8500 USD |
3.7240 USD |
3.8500 USD |
3.8040 USD |
| 2025-07-11 |
4.1115 USD |
766.3790 PENDLE |
4.0990 USD |
4.0190 USD |
4.1230 USD |
4.0190 USD |
| 2025-07-10 |
3.8059 USD |
141.4640 PENDLE |
3.6840 USD |
3.6840 USD |
3.8490 USD |
3.8490 USD |
| 2025-07-09 |
3.5510 USD |
37.0220 PENDLE |
3.5510 USD |
3.5510 USD |
3.5510 USD |
3.5510 USD |
| 2025-07-08 |
3.4600 USD |
16.6480 PENDLE |
3.4600 USD |
3.4600 USD |
3.4600 USD |
3.4600 USD |
| 2025-07-06 |
3.3237 USD |
32.2820 PENDLE |
3.3150 USD |
3.3150 USD |
3.3430 USD |
3.3430 USD |
| 2025-07-04 |
3.3121 USD |
13.5520 PENDLE |
3.3810 USD |
3.2710 USD |
3.3810 USD |
3.3240 USD |
| 2025-07-03 |
3.6040 USD |
9.7320 PENDLE |
3.6040 USD |
3.6040 USD |
3.6040 USD |
3.6040 USD |
| 2025-07-02 |
3.5132 USD |
300.0000 PENDLE |
3.5170 USD |
3.5070 USD |
3.5170 USD |
3.5070 USD |
| 2025-07-01 |
3.4358 USD |
150.2750 PENDLE |
3.4360 USD |
3.4300 USD |
3.4360 USD |
3.4300 USD |
| 2025-06-30 |
3.5548 USD |
271.4030 PENDLE |
3.5940 USD |
3.4660 USD |
3.5940 USD |
3.4660 USD |
| 2025-06-29 |
3.5800 USD |
287.2330 PENDLE |
3.5800 USD |
3.5800 USD |
3.5800 USD |
3.5800 USD |
| 2025-06-28 |
3.5350 USD |
55.6090 PENDLE |
3.5350 USD |
3.5350 USD |
3.5350 USD |
3.5350 USD |