Identifier on OKEx: PENDLE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-08 |
2.2143 USDC |
29,055.2480 PENDLE |
2.2280 USDC |
2.1700 USDC |
2.2730 USDC |
2.1790 USDC |
| 2026-09-07 |
2.1542 USDC |
35,517.6440 PENDLE |
2.0840 USDC |
2.0400 USDC |
2.2630 USDC |
2.2400 USDC |
| 2026-09-06 |
2.0841 USDC |
23,090.7560 PENDLE |
2.0160 USDC |
2.0120 USDC |
2.1470 USDC |
2.1030 USDC |
| 2026-09-05 |
1.9677 USDC |
22,627.0810 PENDLE |
1.9290 USDC |
1.9130 USDC |
2.0300 USDC |
2.0080 USDC |
| 2026-09-04 |
1.9699 USDC |
2,833.8060 PENDLE |
1.9690 USDC |
1.9690 USDC |
1.9970 USDC |
1.9730 USDC |
| 2026-09-03 |
1.9009 USDC |
46,394.8540 PENDLE |
1.8540 USDC |
1.8060 USDC |
1.9790 USDC |
1.9700 USDC |
| 2026-09-02 |
1.8160 USDC |
41,721.3710 PENDLE |
1.8180 USDC |
1.7560 USDC |
1.8860 USDC |
1.8510 USDC |
| 2026-09-01 |
1.7894 USDC |
33,153.8300 PENDLE |
1.7620 USDC |
1.7480 USDC |
1.8310 USDC |
1.8300 USDC |
| 2026-08-31 |
1.7335 USDC |
17,807.8120 PENDLE |
1.7190 USDC |
1.7000 USDC |
1.7900 USDC |
1.7500 USDC |
| 2026-08-30 |
1.7545 USDC |
17,925.3310 PENDLE |
1.6980 USDC |
1.6840 USDC |
1.8180 USDC |
1.7170 USDC |
| 2026-08-29 |
1.6972 USDC |
4,376.8050 PENDLE |
1.7050 USDC |
1.6720 USDC |
1.7250 USDC |
1.6990 USDC |
| 2026-08-28 |
1.7187 USDC |
25,010.8850 PENDLE |
1.7810 USDC |
1.6730 USDC |
1.8240 USDC |
1.6860 USDC |
| 2026-08-27 |
1.7779 USDC |
17,693.7050 PENDLE |
1.7410 USDC |
1.7020 USDC |
1.8090 USDC |
1.7850 USDC |
| 2026-08-26 |
1.7241 USDC |
10,975.6520 PENDLE |
1.7190 USDC |
1.6840 USDC |
1.7600 USDC |
1.7540 USDC |
| 2026-08-25 |
1.7715 USDC |
40,391.1370 PENDLE |
1.7650 USDC |
1.6710 USDC |
1.8310 USDC |
1.7080 USDC |
| 2026-08-24 |
1.7974 USDC |
121,272.1220 PENDLE |
1.8600 USDC |
1.7350 USDC |
1.8600 USDC |
1.7640 USDC |
| 2026-08-23 |
1.6771 USDC |
6,661.0600 PENDLE |
1.6770 USDC |
1.6080 USDC |
1.7110 USDC |
1.6080 USDC |
| 2026-08-22 |
1.6627 USDC |
117,254.3150 PENDLE |
1.6530 USDC |
1.5220 USDC |
1.7680 USDC |
1.6770 USDC |
| 2026-08-21 |
1.6101 USDC |
108,893.0140 PENDLE |
1.5150 USDC |
1.5070 USDC |
1.6800 USDC |
1.6510 USDC |
| 2026-08-20 |
1.4745 USDC |
53,794.2340 PENDLE |
1.4510 USDC |
1.4290 USDC |
1.5250 USDC |
1.5160 USDC |
| 2026-08-19 |
1.3055 USDC |
2,247.5560 PENDLE |
1.3220 USDC |
1.2870 USDC |
1.3220 USDC |
1.3040 USDC |
| 2026-08-18 |
1.3418 USDC |
8,024.7160 PENDLE |
1.3220 USDC |
1.3050 USDC |
1.3610 USDC |
1.3280 USDC |
| 2026-08-17 |
1.3029 USDC |
7,167.5990 PENDLE |
1.2640 USDC |
1.2640 USDC |
1.3320 USDC |
1.3300 USDC |
| 2026-08-16 |
1.2870 USDC |
5,453.6470 PENDLE |
1.3000 USDC |
1.2550 USDC |
1.3220 USDC |
1.2620 USDC |
| 2026-08-15 |
1.3119 USDC |
4,077.4970 PENDLE |
1.3040 USDC |
1.3030 USDC |
1.3220 USDC |
1.3050 USDC |
| 2026-08-14 |
1.3193 USDC |
7,443.3450 PENDLE |
1.3500 USDC |
1.2900 USDC |
1.3510 USDC |
1.2920 USDC |
| 2026-08-13 |
1.3494 USDC |
10,206.7320 PENDLE |
1.3370 USDC |
1.3220 USDC |
1.3660 USDC |
1.3480 USDC |
| 2026-08-12 |
1.3283 USDC |
5,656.9950 PENDLE |
1.3420 USDC |
1.3080 USDC |
1.3530 USDC |
1.3230 USDC |
| 2026-08-11 |
1.3456 USDC |
6,282.1360 PENDLE |
1.3540 USDC |
1.3120 USDC |
1.3580 USDC |
1.3440 USDC |
| 2026-08-10 |
1.3580 USDC |
7,807.8900 PENDLE |
1.3560 USDC |
1.3480 USDC |
1.3930 USDC |
1.3480 USDC |
| 2026-08-09 |
1.3879 USDC |
7,515.5000 PENDLE |
1.4020 USDC |
1.3650 USDC |
1.4030 USDC |
1.3680 USDC |
| 2026-08-08 |
1.3924 USDC |
7,677.1630 PENDLE |
1.3900 USDC |
1.3680 USDC |
1.4170 USDC |
1.3990 USDC |
| 2026-08-07 |
1.3621 USDC |
8,202.0560 PENDLE |
1.3690 USDC |
1.3470 USDC |
1.3930 USDC |
1.3930 USDC |
| 2026-08-06 |
1.3675 USDC |
10,807.2520 PENDLE |
1.3950 USDC |
1.3440 USDC |
1.3960 USDC |
1.3610 USDC |
| 2026-08-05 |
1.4024 USDC |
25,235.1790 PENDLE |
1.3430 USDC |
1.3430 USDC |
1.4360 USDC |
1.3910 USDC |
| 2026-08-04 |
1.3532 USDC |
4,449.1330 PENDLE |
1.3580 USDC |
1.3370 USDC |
1.3600 USDC |
1.3580 USDC |
| 2026-08-03 |
1.3539 USDC |
4,792.0390 PENDLE |
1.3710 USDC |
1.3370 USDC |
1.3860 USDC |
1.3680 USDC |
| 2026-08-02 |
1.3901 USDC |
2,603.5620 PENDLE |
1.3930 USDC |
1.3660 USDC |
1.4030 USDC |
1.3930 USDC |
| 2026-08-01 |
1.4127 USDC |
9,033.3270 PENDLE |
1.4390 USDC |
1.3650 USDC |
1.4610 USDC |
1.3840 USDC |
| 2026-07-31 |
1.4269 USDC |
4,941.4020 PENDLE |
1.4420 USDC |
1.4000 USDC |
1.4590 USDC |
1.4360 USDC |
| 2026-07-30 |
1.4284 USDC |
12,645.1790 PENDLE |
1.4360 USDC |
1.4010 USDC |
1.4560 USDC |
1.4450 USDC |
| 2026-07-29 |
1.4249 USDC |
11,529.6120 PENDLE |
1.4810 USDC |
1.3810 USDC |
1.4810 USDC |
1.4230 USDC |
| 2026-07-28 |
1.4707 USDC |
9,184.1520 PENDLE |
1.4820 USDC |
1.4360 USDC |
1.4920 USDC |
1.4850 USDC |
| 2026-07-27 |
1.5351 USDC |
7,890.5410 PENDLE |
1.5590 USDC |
1.4930 USDC |
1.5670 USDC |
1.5040 USDC |
| 2026-07-26 |
1.5231 USDC |
19,853.4030 PENDLE |
1.4830 USDC |
1.4760 USDC |
1.5590 USDC |
1.5530 USDC |
| 2026-07-25 |
1.4703 USDC |
4,463.5450 PENDLE |
1.4810 USDC |
1.4580 USDC |
1.4820 USDC |
1.4790 USDC |
| 2026-07-24 |
1.5305 USDC |
5,423.5550 PENDLE |
1.5750 USDC |
1.4800 USDC |
1.5960 USDC |
1.4830 USDC |
| 2026-07-23 |
1.5893 USDC |
4,954.2280 PENDLE |
1.6340 USDC |
1.5520 USDC |
1.6380 USDC |
1.5790 USDC |
| 2026-07-22 |
1.6217 USDC |
8,730.4270 PENDLE |
1.6160 USDC |
1.5790 USDC |
1.6630 USDC |
1.6120 USDC |
| 2026-07-21 |
1.6440 USDC |
9,996.9270 PENDLE |
1.6040 USDC |
1.5990 USDC |
1.6760 USDC |
1.6060 USDC |