Identifier on OKEx: PENDLE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-31 |
1.3770 USDC |
761.8020 PENDLE |
1.3600 USDC |
1.3130 USDC |
1.3940 USDC |
1.3690 USDC |
| 2026-05-29 |
1.4040 USDC |
126.6840 PENDLE |
1.4660 USDC |
1.3660 USDC |
1.4690 USDC |
1.3950 USDC |
| 2026-05-28 |
1.5216 USDC |
591.4170 PENDLE |
1.5760 USDC |
1.4640 USDC |
1.5760 USDC |
1.4640 USDC |
| 2026-05-27 |
1.6217 USDC |
354.2900 PENDLE |
1.8030 USDC |
1.5700 USDC |
1.8030 USDC |
1.5760 USDC |
| 2026-05-26 |
1.8864 USDC |
109.8580 PENDLE |
1.9060 USDC |
1.7900 USDC |
1.9600 USDC |
1.8040 USDC |
| 2026-05-25 |
1.9701 USDC |
3,631.5260 PENDLE |
1.8240 USDC |
1.8190 USDC |
1.9990 USDC |
1.9300 USDC |
| 2026-05-24 |
1.8172 USDC |
419.4920 PENDLE |
1.8680 USDC |
1.7740 USDC |
1.8750 USDC |
1.7850 USDC |
| 2026-05-23 |
1.7728 USDC |
133.1790 PENDLE |
1.8310 USDC |
1.7380 USDC |
1.8740 USDC |
1.8680 USDC |
| 2026-05-22 |
1.9694 USDC |
173.7270 PENDLE |
1.8930 USDC |
1.8320 USDC |
2.0080 USDC |
1.8320 USDC |
| 2026-05-21 |
1.8711 USDC |
77.8470 PENDLE |
1.8960 USDC |
1.8110 USDC |
1.9130 USDC |
1.8830 USDC |
| 2026-05-20 |
1.8693 USDC |
267.2380 PENDLE |
1.7240 USDC |
1.7140 USDC |
1.9090 USDC |
1.8590 USDC |
| 2026-05-19 |
1.8199 USDC |
85.7850 PENDLE |
1.8550 USDC |
1.7270 USDC |
1.8550 USDC |
1.7270 USDC |
| 2026-05-18 |
1.8225 USDC |
441.6450 PENDLE |
1.8060 USDC |
1.7070 USDC |
1.8580 USDC |
1.8420 USDC |
| 2026-05-17 |
1.8038 USDC |
751.8210 PENDLE |
1.8170 USDC |
1.7980 USDC |
1.9020 USDC |
1.7980 USDC |
| 2026-05-16 |
1.8764 USDC |
94.0000 PENDLE |
1.9780 USDC |
1.8120 USDC |
2.0010 USDC |
1.8390 USDC |
| 2026-05-15 |
2.0206 USDC |
165.9370 PENDLE |
2.0230 USDC |
1.9420 USDC |
2.0820 USDC |
2.0040 USDC |
| 2026-05-14 |
2.0101 USDC |
114.5020 PENDLE |
1.9530 USDC |
1.9470 USDC |
2.0810 USDC |
2.0110 USDC |
| 2026-05-13 |
2.0254 USDC |
3,233.4230 PENDLE |
2.0440 USDC |
1.9490 USDC |
2.1660 USDC |
1.9540 USDC |
| 2026-05-12 |
2.0525 USDC |
302.6730 PENDLE |
2.1640 USDC |
1.9830 USDC |
2.1960 USDC |
2.0390 USDC |
| 2026-05-11 |
2.0789 USDC |
283.2530 PENDLE |
1.9530 USDC |
1.8900 USDC |
2.2060 USDC |
2.1560 USDC |
| 2026-05-10 |
1.9897 USDC |
45.6060 PENDLE |
2.0110 USDC |
1.9610 USDC |
2.0180 USDC |
1.9610 USDC |
| 2026-05-09 |
2.0887 USDC |
191.3630 PENDLE |
2.0800 USDC |
2.0060 USDC |
2.1480 USDC |
2.0180 USDC |
| 2026-05-08 |
2.0346 USDC |
256.5720 PENDLE |
1.8920 USDC |
1.8860 USDC |
2.1220 USDC |
2.0780 USDC |
| 2026-05-07 |
1.8901 USDC |
161.4160 PENDLE |
1.9410 USDC |
1.8340 USDC |
1.9650 USDC |
1.8420 USDC |
| 2026-05-06 |
1.9270 USDC |
269.3120 PENDLE |
2.0180 USDC |
1.8480 USDC |
2.0700 USDC |
1.9380 USDC |
| 2026-05-05 |
1.8582 USDC |
7,653.3690 PENDLE |
1.8680 USDC |
1.8330 USDC |
2.0050 USDC |
1.9720 USDC |
| 2026-05-04 |
1.8000 USDC |
12,950.4540 PENDLE |
1.5790 USDC |
1.5770 USDC |
1.9240 USDC |
1.8900 USDC |
| 2026-05-03 |
1.5922 USDC |
59.0960 PENDLE |
1.5810 USDC |
1.5690 USDC |
1.6230 USDC |
1.6070 USDC |
| 2026-05-02 |
1.5657 USDC |
565.5870 PENDLE |
1.5810 USDC |
1.5200 USDC |
1.6330 USDC |
1.6220 USDC |
| 2026-05-01 |
1.5383 USDC |
343.7280 PENDLE |
1.4480 USDC |
1.3890 USDC |
1.5990 USDC |
1.5800 USDC |
| 2026-04-30 |
1.3170 USDC |
23.0000 PENDLE |
1.3190 USDC |
1.2460 USDC |
1.4210 USDC |
1.4210 USDC |
| 2026-04-29 |
1.3771 USDC |
43.0000 PENDLE |
1.3850 USDC |
1.2860 USDC |
1.3960 USDC |
1.2860 USDC |
| 2026-04-28 |
1.3483 USDC |
4.0000 PENDLE |
1.3540 USDC |
1.3420 USDC |
1.3540 USDC |
1.3420 USDC |
| 2026-04-27 |
1.3193 USDC |
12.0000 PENDLE |
1.3080 USDC |
1.3080 USDC |
1.3330 USDC |
1.3330 USDC |
| 2026-04-26 |
1.3313 USDC |
3.0000 PENDLE |
1.3110 USDC |
1.3110 USDC |
1.3420 USDC |
1.3420 USDC |
| 2026-04-25 |
1.2850 USDC |
1.0000 PENDLE |
1.2850 USDC |
1.2850 USDC |
1.2850 USDC |
1.2850 USDC |
| 2026-04-24 |
1.3168 USDC |
4.0000 PENDLE |
1.3300 USDC |
1.2960 USDC |
1.3300 USDC |
1.2960 USDC |
| 2026-04-23 |
1.2866 USDC |
43.7650 PENDLE |
1.3100 USDC |
1.2860 USDC |
1.3100 USDC |
1.2870 USDC |
| 2026-04-22 |
1.3415 USDC |
12.0000 PENDLE |
1.3620 USDC |
1.3290 USDC |
1.3680 USDC |
1.3390 USDC |
| 2026-04-21 |
1.3620 USDC |
2.0000 PENDLE |
1.3610 USDC |
1.3610 USDC |
1.3630 USDC |
1.3630 USDC |
| 2026-04-20 |
1.3043 USDC |
6.0000 PENDLE |
1.2860 USDC |
1.2790 USDC |
1.3600 USDC |
1.3600 USDC |
| 2026-04-19 |
1.3150 USDC |
3.0000 PENDLE |
1.3520 USDC |
1.2640 USDC |
1.3520 USDC |
1.2640 USDC |
| 2026-04-18 |
1.3884 USDC |
110.0600 PENDLE |
1.4460 USDC |
1.3530 USDC |
1.4470 USDC |
1.3740 USDC |
| 2026-04-17 |
1.4101 USDC |
166.5680 PENDLE |
1.2950 USDC |
1.2920 USDC |
1.4380 USDC |
1.4240 USDC |
| 2026-04-16 |
1.2363 USDC |
7.0000 PENDLE |
1.1480 USDC |
1.1480 USDC |
1.2950 USDC |
1.2730 USDC |
| 2026-04-14 |
1.0415 USDC |
2.0000 PENDLE |
1.0410 USDC |
1.0410 USDC |
1.0420 USDC |
1.0420 USDC |
| 2026-04-13 |
1.0590 USDC |
3.0000 PENDLE |
1.0600 USDC |
1.0560 USDC |
1.0610 USDC |
1.0560 USDC |
| 2026-04-12 |
1.0780 USDC |
1.0000 PENDLE |
1.0780 USDC |
1.0780 USDC |
1.0780 USDC |
1.0780 USDC |
| 2026-04-10 |
1.0641 USDC |
7.0000 PENDLE |
1.0590 USDC |
1.0590 USDC |
1.0650 USDC |
1.0650 USDC |
| 2026-04-09 |
1.0776 USDC |
18.0000 PENDLE |
1.0690 USDC |
1.0690 USDC |
1.0860 USDC |
1.0860 USDC |