Identifier on OKEx: PENDLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-29 |
3.3484 USD |
282.4140 PENDLE |
3.3480 USD |
3.3380 USD |
3.4010 USD |
3.3520 USD |
| 2025-04-28 |
3.3510 USD |
16.0120 PENDLE |
3.3510 USD |
3.3510 USD |
3.3510 USD |
3.3510 USD |
| 2025-04-27 |
3.3824 USD |
203.2000 PENDLE |
3.4290 USD |
3.2990 USD |
3.4290 USD |
3.2990 USD |
| 2025-04-26 |
3.5128 USD |
90.1070 PENDLE |
3.5240 USD |
3.4610 USD |
3.5240 USD |
3.4610 USD |
| 2025-04-25 |
3.5801 USD |
119.4940 PENDLE |
3.4300 USD |
3.4240 USD |
3.6960 USD |
3.6960 USD |
| 2025-04-24 |
3.4204 USD |
18.7440 PENDLE |
3.4150 USD |
3.4150 USD |
3.4660 USD |
3.4660 USD |
| 2025-04-23 |
3.4027 USD |
68.6520 PENDLE |
3.5150 USD |
3.3370 USD |
3.5150 USD |
3.3370 USD |
| 2025-04-22 |
3.3150 USD |
11.7310 PENDLE |
3.3150 USD |
3.3150 USD |
3.3150 USD |
3.3150 USD |
| 2025-04-21 |
3.3070 USD |
99.4200 PENDLE |
3.3070 USD |
3.3070 USD |
3.3070 USD |
3.3070 USD |
| 2025-04-20 |
3.0568 USD |
27.8400 PENDLE |
3.0610 USD |
3.0430 USD |
3.0610 USD |
3.0570 USD |
| 2025-04-18 |
3.0951 USD |
161.7450 PENDLE |
3.0580 USD |
3.0580 USD |
3.1330 USD |
3.1330 USD |
| 2025-04-17 |
3.0700 USD |
19.2530 PENDLE |
3.0700 USD |
3.0700 USD |
3.0700 USD |
3.0700 USD |
| 2025-04-16 |
3.1000 USD |
10.5420 PENDLE |
3.1000 USD |
3.1000 USD |
3.1000 USD |
3.1000 USD |
| 2025-04-14 |
3.1673 USD |
48.9050 PENDLE |
3.2210 USD |
3.1350 USD |
3.2210 USD |
3.1500 USD |
| 2025-04-13 |
3.2873 USD |
207.5460 PENDLE |
3.4290 USD |
3.2340 USD |
3.4290 USD |
3.2520 USD |
| 2025-04-12 |
3.3168 USD |
450.1660 PENDLE |
3.2270 USD |
3.2270 USD |
3.4720 USD |
3.4720 USD |
| 2025-04-11 |
3.2911 USD |
158.9030 PENDLE |
3.3030 USD |
3.2680 USD |
3.3030 USD |
3.2680 USD |
| 2025-04-10 |
3.3257 USD |
132.6910 PENDLE |
3.3360 USD |
3.2880 USD |
3.3360 USD |
3.3170 USD |
| 2025-04-09 |
3.2459 USD |
625.8980 PENDLE |
2.9010 USD |
2.9010 USD |
3.4360 USD |
3.3770 USD |
| 2025-04-08 |
2.8835 USD |
98.2260 PENDLE |
2.8380 USD |
2.8000 USD |
3.1360 USD |
2.8000 USD |
| 2025-04-07 |
2.5980 USD |
555.4760 PENDLE |
2.4280 USD |
2.4280 USD |
2.8470 USD |
2.8470 USD |
| 2025-04-06 |
3.0713 USD |
25.7760 PENDLE |
3.0700 USD |
3.0280 USD |
3.0860 USD |
3.0280 USD |
| 2025-04-05 |
3.1310 USD |
16.5030 PENDLE |
3.1310 USD |
3.1310 USD |
3.1310 USD |
3.1310 USD |
| 2025-04-04 |
3.1386 USD |
1,393.5110 PENDLE |
3.1580 USD |
3.0660 USD |
3.2500 USD |
3.1460 USD |
| 2025-04-03 |
3.0036 USD |
695.7290 PENDLE |
3.0140 USD |
2.7930 USD |
3.1830 USD |
3.1830 USD |
| 2025-04-02 |
3.0533 USD |
826.0400 PENDLE |
3.0620 USD |
2.9320 USD |
3.2140 USD |
2.9320 USD |
| 2025-04-01 |
2.9765 USD |
682.3610 PENDLE |
2.7230 USD |
2.7230 USD |
3.0620 USD |
3.0620 USD |
| 2025-03-31 |
2.6041 USD |
608.8230 PENDLE |
2.5770 USD |
2.4800 USD |
2.7380 USD |
2.7070 USD |
| 2025-03-30 |
2.5910 USD |
155.2160 PENDLE |
2.5910 USD |
2.5910 USD |
2.5910 USD |
2.5910 USD |
| 2025-03-29 |
2.5844 USD |
739.0630 PENDLE |
2.7130 USD |
2.4930 USD |
2.7130 USD |
2.4930 USD |
| 2025-03-28 |
2.7425 USD |
378.1360 PENDLE |
2.8830 USD |
2.6960 USD |
2.8860 USD |
2.6960 USD |
| 2025-03-27 |
2.8939 USD |
74.3040 PENDLE |
2.5000 USD |
2.5000 USD |
2.9590 USD |
2.8930 USD |