Identifier on OKEx: PENDLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-27 |
3.4860 USD |
41.3660 PENDLE |
3.4810 USD |
3.4810 USD |
3.4870 USD |
3.4870 USD |
| 2025-06-26 |
3.3630 USD |
39.0010 PENDLE |
3.3630 USD |
3.3630 USD |
3.3630 USD |
3.3630 USD |
| 2025-06-25 |
3.4688 USD |
76.1020 PENDLE |
3.4440 USD |
3.4440 USD |
3.5010 USD |
3.4870 USD |
| 2025-06-23 |
3.4137 USD |
237.1690 PENDLE |
3.3180 USD |
3.1730 USD |
3.5560 USD |
3.5560 USD |
| 2025-06-22 |
3.2247 USD |
140.9740 PENDLE |
3.3790 USD |
3.1770 USD |
3.3790 USD |
3.1930 USD |
| 2025-06-21 |
3.5177 USD |
99.4950 PENDLE |
3.5900 USD |
3.4300 USD |
3.5900 USD |
3.4300 USD |
| 2025-06-20 |
3.7990 USD |
23.4390 PENDLE |
3.7990 USD |
3.7990 USD |
3.7990 USD |
3.7990 USD |
| 2025-06-17 |
4.0050 USD |
3.7450 PENDLE |
4.0050 USD |
4.0050 USD |
4.0050 USD |
4.0050 USD |
| 2025-06-16 |
4.0578 USD |
590.2800 PENDLE |
4.0190 USD |
4.0090 USD |
4.1140 USD |
4.0790 USD |
| 2025-06-15 |
3.6400 USD |
27.4720 PENDLE |
3.6400 USD |
3.6400 USD |
3.6400 USD |
3.6400 USD |
| 2025-06-14 |
3.7582 USD |
56.8020 PENDLE |
3.8110 USD |
3.7000 USD |
3.8110 USD |
3.7000 USD |
| 2025-06-13 |
3.6255 USD |
1,408.3550 PENDLE |
3.8100 USD |
3.4800 USD |
3.8500 USD |
3.7720 USD |
| 2025-06-12 |
4.0388 USD |
1,842.7240 PENDLE |
3.8820 USD |
3.8750 USD |
4.0750 USD |
4.0600 USD |
| 2025-06-11 |
4.5448 USD |
1,968.1100 PENDLE |
4.5450 USD |
4.3580 USD |
4.5450 USD |
4.3580 USD |
| 2025-06-10 |
4.5450 USD |
7,872.3850 PENDLE |
4.5450 USD |
4.5450 USD |
4.5450 USD |
4.5450 USD |
| 2025-06-08 |
4.0180 USD |
30.6730 PENDLE |
4.0180 USD |
4.0180 USD |
4.0180 USD |
4.0180 USD |
| 2025-06-05 |
3.9624 USD |
504.3370 PENDLE |
4.0620 USD |
3.8100 USD |
4.0620 USD |
3.8100 USD |
| 2025-06-04 |
4.1200 USD |
60.6790 PENDLE |
4.1200 USD |
4.1200 USD |
4.1200 USD |
4.1200 USD |
| 2025-06-03 |
4.2658 USD |
80.9410 PENDLE |
4.2610 USD |
4.2610 USD |
4.2740 USD |
4.2740 USD |
| 2025-06-02 |
4.1109 USD |
167.3160 PENDLE |
4.0750 USD |
4.0750 USD |
4.2740 USD |
4.2740 USD |
| 2025-05-31 |
3.9299 USD |
191.6860 PENDLE |
3.9300 USD |
3.8700 USD |
4.0990 USD |
4.0990 USD |
| 2025-05-30 |
4.0604 USD |
905.8250 PENDLE |
4.2400 USD |
3.9770 USD |
4.2470 USD |
3.9820 USD |
| 2025-05-29 |
4.4405 USD |
528.8880 PENDLE |
4.4440 USD |
4.3910 USD |
4.4470 USD |
4.3910 USD |
| 2025-05-28 |
4.4540 USD |
423.1020 PENDLE |
4.4690 USD |
4.4250 USD |
4.5160 USD |
4.5030 USD |
| 2025-05-27 |
4.6897 USD |
710.6960 PENDLE |
4.6800 USD |
4.6120 USD |
4.7070 USD |
4.6120 USD |
| 2025-05-26 |
4.3950 USD |
357.5490 PENDLE |
4.4320 USD |
4.2840 USD |
4.4860 USD |
4.2840 USD |
| 2025-05-25 |
4.3781 USD |
223.0190 PENDLE |
4.3990 USD |
4.3590 USD |
4.3990 USD |
4.3720 USD |
| 2025-05-24 |
4.4075 USD |
430.6060 PENDLE |
4.3070 USD |
4.3070 USD |
4.4240 USD |
4.4220 USD |
| 2025-05-23 |
4.4939 USD |
1,741.8980 PENDLE |
4.5630 USD |
4.2400 USD |
4.6810 USD |
4.2400 USD |
| 2025-05-22 |
4.5795 USD |
54.2450 PENDLE |
4.5940 USD |
4.5440 USD |
4.6030 USD |
4.5440 USD |
| 2025-05-21 |
4.3417 USD |
215.1710 PENDLE |
4.3140 USD |
4.2330 USD |
4.4490 USD |
4.3500 USD |
| 2025-05-20 |
4.2163 USD |
449.6550 PENDLE |
4.1720 USD |
4.1720 USD |
4.4290 USD |
4.4290 USD |
| 2025-05-19 |
4.0002 USD |
60.8240 PENDLE |
3.9610 USD |
3.9610 USD |
4.0490 USD |
4.0490 USD |
| 2025-05-18 |
3.9890 USD |
1.1920 PENDLE |
3.9890 USD |
3.9890 USD |
3.9890 USD |
3.9890 USD |
| 2025-05-17 |
3.9350 USD |
13.3800 PENDLE |
3.9350 USD |
3.9350 USD |
3.9350 USD |
3.9350 USD |
| 2025-05-16 |
4.0903 USD |
180.9160 PENDLE |
4.2080 USD |
4.0620 USD |
4.2690 USD |
4.0620 USD |
| 2025-05-15 |
3.9070 USD |
836.6860 PENDLE |
4.0970 USD |
3.7770 USD |
4.0970 USD |
4.0370 USD |
| 2025-05-14 |
4.2856 USD |
5,445.9020 PENDLE |
4.2120 USD |
4.0860 USD |
4.2890 USD |
4.2390 USD |
| 2025-05-13 |
4.0221 USD |
152.4890 PENDLE |
3.7240 USD |
3.7240 USD |
4.1320 USD |
4.1130 USD |
| 2025-05-12 |
3.9680 USD |
13.7830 PENDLE |
3.9680 USD |
3.9680 USD |
3.9680 USD |
3.9680 USD |
| 2025-05-11 |
3.8205 USD |
396.8400 PENDLE |
3.7770 USD |
3.7740 USD |
3.8570 USD |
3.8470 USD |
| 2025-05-10 |
3.8492 USD |
6,103.7030 PENDLE |
3.8680 USD |
3.8390 USD |
4.0380 USD |
3.8890 USD |
| 2025-05-09 |
3.8232 USD |
98.6480 PENDLE |
3.8330 USD |
3.7590 USD |
3.9610 USD |
3.7970 USD |
| 2025-05-08 |
3.3546 USD |
302.2410 PENDLE |
3.1910 USD |
3.1910 USD |
3.6140 USD |
3.6140 USD |
| 2025-05-07 |
3.1950 USD |
15.2150 PENDLE |
3.1950 USD |
3.1950 USD |
3.1950 USD |
3.1950 USD |
| 2025-05-06 |
3.1646 USD |
201.7530 PENDLE |
3.1650 USD |
3.1630 USD |
3.1650 USD |
3.1630 USD |
| 2025-05-05 |
3.2137 USD |
141.4410 PENDLE |
3.2140 USD |
3.2050 USD |
3.2140 USD |
3.2050 USD |
| 2025-05-03 |
3.3581 USD |
204.6800 PENDLE |
3.4670 USD |
3.3500 USD |
3.4670 USD |
3.3500 USD |
| 2025-05-01 |
3.5280 USD |
10.5420 PENDLE |
3.5280 USD |
3.5280 USD |
3.5280 USD |
3.5280 USD |
| 2025-04-30 |
3.4199 USD |
20.3510 PENDLE |
3.4630 USD |
3.4050 USD |
3.4630 USD |
3.4050 USD |