Identifier on OKEx: PENDLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-28 |
1.1709 USD |
71.4480 PENDLE |
1.1710 USD |
1.1630 USD |
1.1740 USD |
1.1630 USD |
| 2026-03-27 |
1.1660 USD |
26.5550 PENDLE |
1.1660 USD |
1.1660 USD |
1.1660 USD |
1.1660 USD |
| 2026-03-26 |
1.2136 USD |
71.7910 PENDLE |
1.2800 USD |
1.1930 USD |
1.2800 USD |
1.1950 USD |
| 2026-03-25 |
1.2859 USD |
9,534.8560 PENDLE |
1.2410 USD |
1.2400 USD |
1.3200 USD |
1.2860 USD |
| 2026-03-24 |
1.2460 USD |
89.5010 PENDLE |
1.2480 USD |
1.2360 USD |
1.2710 USD |
1.2700 USD |
| 2026-03-23 |
1.1923 USD |
4,228.5210 PENDLE |
1.1650 USD |
1.1510 USD |
1.2460 USD |
1.2460 USD |
| 2026-03-22 |
1.1905 USD |
1,713.8310 PENDLE |
1.2160 USD |
1.1830 USD |
1.2160 USD |
1.1910 USD |
| 2026-03-21 |
1.2454 USD |
192.1830 PENDLE |
1.2630 USD |
1.2200 USD |
1.2630 USD |
1.2200 USD |
| 2026-03-20 |
1.2702 USD |
37.0880 PENDLE |
1.2790 USD |
1.2550 USD |
1.2790 USD |
1.2550 USD |
| 2026-03-19 |
1.2708 USD |
999.4000 PENDLE |
1.2720 USD |
1.2700 USD |
1.2720 USD |
1.2700 USD |
| 2026-03-18 |
1.2550 USD |
1,005.0000 PENDLE |
1.2810 USD |
1.2520 USD |
1.2810 USD |
1.2700 USD |
| 2026-03-17 |
1.3790 USD |
3.0000 PENDLE |
1.3740 USD |
1.3740 USD |
1.3880 USD |
1.3880 USD |
| 2026-03-16 |
1.3622 USD |
36.4630 PENDLE |
1.3330 USD |
1.3320 USD |
1.3720 USD |
1.3710 USD |
| 2026-03-15 |
1.2758 USD |
75.5570 PENDLE |
1.2670 USD |
1.2670 USD |
1.2910 USD |
1.2910 USD |
| 2026-03-14 |
1.2834 USD |
249.4000 PENDLE |
1.2870 USD |
1.2830 USD |
1.2870 USD |
1.2830 USD |
| 2026-03-13 |
1.2806 USD |
28.7210 PENDLE |
1.2960 USD |
1.2800 USD |
1.2960 USD |
1.2800 USD |
| 2026-03-12 |
1.2630 USD |
672.1140 PENDLE |
1.2880 USD |
1.2310 USD |
1.2880 USD |
1.2310 USD |
| 2026-03-10 |
1.2857 USD |
369.5710 PENDLE |
1.2400 USD |
1.2400 USD |
1.2860 USD |
1.2860 USD |
| 2026-03-09 |
1.2250 USD |
1.0000 PENDLE |
1.2250 USD |
1.2250 USD |
1.2250 USD |
1.2250 USD |
| 2026-03-07 |
1.2274 USD |
92.4640 PENDLE |
1.2220 USD |
1.2220 USD |
1.2330 USD |
1.2310 USD |
| 2026-03-06 |
1.2240 USD |
28.7040 PENDLE |
1.2240 USD |
1.2240 USD |
1.2240 USD |
1.2240 USD |
| 2026-03-04 |
1.2980 USD |
31.9490 PENDLE |
1.2850 USD |
1.2850 USD |
1.3120 USD |
1.3090 USD |
| 2026-03-03 |
1.2500 USD |
34.8190 PENDLE |
1.2520 USD |
1.2480 USD |
1.2520 USD |
1.2480 USD |
| 2026-02-28 |
1.2863 USD |
7,857.8970 PENDLE |
1.2600 USD |
1.2410 USD |
1.3440 USD |
1.2620 USD |
| 2026-02-27 |
1.2776 USD |
213.5920 PENDLE |
1.2960 USD |
1.2720 USD |
1.2960 USD |
1.2750 USD |
| 2026-02-26 |
1.2916 USD |
755.2560 PENDLE |
1.3020 USD |
1.2680 USD |
1.3220 USD |
1.3060 USD |
| 2026-02-25 |
1.2970 USD |
2.0000 PENDLE |
1.2920 USD |
1.2920 USD |
1.3020 USD |
1.3020 USD |
| 2026-02-24 |
1.1990 USD |
32.2070 PENDLE |
1.1990 USD |
1.1990 USD |
1.1990 USD |
1.1990 USD |
| 2026-02-23 |
1.1948 USD |
970.2080 PENDLE |
1.1450 USD |
1.1230 USD |
1.2250 USD |
1.1850 USD |
| 2026-02-22 |
1.2102 USD |
35.8820 PENDLE |
1.2060 USD |
1.2060 USD |
1.2250 USD |
1.2250 USD |
| 2026-02-20 |
1.2022 USD |
63.9710 PENDLE |
1.1980 USD |
1.1980 USD |
1.2100 USD |
1.2060 USD |
| 2026-02-18 |
1.2171 USD |
351.8640 PENDLE |
1.2100 USD |
1.2100 USD |
1.2450 USD |
1.2390 USD |
| 2026-02-17 |
1.2229 USD |
182.4850 PENDLE |
1.2080 USD |
1.2080 USD |
1.2300 USD |
1.2240 USD |
| 2026-02-16 |
1.2120 USD |
1.0000 PENDLE |
1.2120 USD |
1.2120 USD |
1.2120 USD |
1.2120 USD |
| 2026-02-15 |
1.3022 USD |
446.2920 PENDLE |
1.3210 USD |
1.2830 USD |
1.3210 USD |
1.2830 USD |
| 2026-02-14 |
1.2924 USD |
859.6560 PENDLE |
1.1950 USD |
1.1950 USD |
1.3290 USD |
1.2960 USD |
| 2026-02-12 |
1.1407 USD |
1,655.0690 PENDLE |
1.1400 USD |
1.1010 USD |
1.1590 USD |
1.1100 USD |
| 2026-02-10 |
1.1427 USD |
794.4080 PENDLE |
1.1410 USD |
1.1380 USD |
1.1490 USD |
1.1490 USD |
| 2026-02-09 |
1.1710 USD |
85.3970 PENDLE |
1.1710 USD |
1.1710 USD |
1.1710 USD |
1.1710 USD |
| 2026-02-07 |
1.1717 USD |
282.2920 PENDLE |
1.2180 USD |
1.1500 USD |
1.2270 USD |
1.2270 USD |
| 2026-02-06 |
1.1586 USD |
2,839.9570 PENDLE |
1.0900 USD |
1.0320 USD |
1.2450 USD |
1.2450 USD |
| 2026-02-05 |
1.1824 USD |
660.6210 PENDLE |
1.4340 USD |
1.1720 USD |
1.4340 USD |
1.1720 USD |
| 2026-02-04 |
1.4790 USD |
35.8980 PENDLE |
1.5350 USD |
1.4750 USD |
1.5590 USD |
1.4750 USD |
| 2026-02-03 |
1.5417 USD |
141.9960 PENDLE |
1.5400 USD |
1.4990 USD |
1.5940 USD |
1.5920 USD |
| 2026-02-02 |
1.5660 USD |
24.1310 PENDLE |
1.5600 USD |
1.5600 USD |
1.5710 USD |
1.5710 USD |
| 2026-02-01 |
1.6190 USD |
26.0950 PENDLE |
1.6040 USD |
1.6040 USD |
1.6570 USD |
1.6170 USD |
| 2026-01-31 |
1.4722 USD |
26.4380 PENDLE |
1.6740 USD |
1.4620 USD |
1.6740 USD |
1.4620 USD |
| 2026-01-30 |
1.8396 USD |
395.1570 PENDLE |
1.9030 USD |
1.7560 USD |
1.9110 USD |
1.7560 USD |
| 2026-01-29 |
1.9565 USD |
1,844.4360 PENDLE |
1.9660 USD |
1.8770 USD |
1.9660 USD |
1.9270 USD |
| 2026-01-28 |
2.0187 USD |
141.1800 PENDLE |
1.9270 USD |
1.9270 USD |
2.0630 USD |
2.0090 USD |