Identifier on OKEx: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-18 |
3.7897 USDT |
112,873.6010 PENDLE |
3.9330 USDT |
3.6200 USDT |
4.0050 USDT |
3.7730 USDT |
| 2025-06-17 |
3.9229 USDT |
155,729.1550 PENDLE |
4.0750 USDT |
3.7390 USDT |
4.1090 USDT |
3.9300 USDT |
| 2025-06-16 |
3.9073 USDT |
155,390.1100 PENDLE |
3.6890 USDT |
3.6350 USDT |
4.1570 USDT |
4.0760 USDT |
| 2025-06-15 |
3.6668 USDT |
46,127.4230 PENDLE |
3.7040 USDT |
3.5910 USDT |
3.7320 USDT |
3.6980 USDT |
| 2025-06-14 |
3.7800 USDT |
61,364.9540 PENDLE |
3.8150 USDT |
3.6590 USDT |
3.8820 USDT |
3.7080 USDT |
| 2025-06-13 |
3.6950 USDT |
336,448.0420 PENDLE |
3.8550 USDT |
3.4250 USDT |
3.9160 USDT |
3.8210 USDT |
| 2025-06-12 |
3.9666 USDT |
140,874.9750 PENDLE |
4.0160 USDT |
3.8340 USDT |
4.1260 USDT |
3.8620 USDT |
| 2025-06-11 |
4.2765 USDT |
154,577.8010 PENDLE |
4.4660 USDT |
3.9880 USDT |
4.5520 USDT |
4.0200 USDT |
| 2025-06-10 |
4.4084 USDT |
98,318.9820 PENDLE |
4.3280 USDT |
4.2960 USDT |
4.5550 USDT |
4.4720 USDT |
| 2025-06-09 |
4.1094 USDT |
66,000.8020 PENDLE |
4.0580 USDT |
3.9030 USDT |
4.3410 USDT |
4.3220 USDT |
| 2025-06-08 |
4.0450 USDT |
47,579.9750 PENDLE |
4.1090 USDT |
3.9980 USDT |
4.1180 USDT |
4.0620 USDT |
| 2025-06-07 |
4.0666 USDT |
48,738.4610 PENDLE |
3.9990 USDT |
3.9820 USDT |
4.1320 USDT |
4.1050 USDT |
| 2025-06-06 |
4.0555 USDT |
46,978.4680 PENDLE |
3.9810 USDT |
3.9480 USDT |
4.1420 USDT |
4.0130 USDT |
| 2025-06-05 |
4.0492 USDT |
128,227.8470 PENDLE |
4.1110 USDT |
3.8040 USDT |
4.2000 USDT |
3.9880 USDT |
| 2025-06-04 |
4.2662 USDT |
99,229.6380 PENDLE |
4.2230 USDT |
4.0840 USDT |
4.4030 USDT |
4.1070 USDT |
| 2025-06-03 |
4.2987 USDT |
89,931.6920 PENDLE |
4.2840 USDT |
4.1820 USDT |
4.3890 USDT |
4.2160 USDT |
| 2025-06-02 |
4.0914 USDT |
80,156.7360 PENDLE |
4.1140 USDT |
3.9520 USDT |
4.3030 USDT |
4.2930 USDT |
| 2025-06-01 |
4.0063 USDT |
67,223.6880 PENDLE |
3.9940 USDT |
3.8930 USDT |
4.1370 USDT |
4.1210 USDT |
| 2025-05-31 |
3.9718 USDT |
135,095.2760 PENDLE |
3.9460 USDT |
3.8050 USDT |
4.1450 USDT |
3.9920 USDT |
| 2025-05-30 |
4.1623 USDT |
271,683.1140 PENDLE |
4.3300 USDT |
3.9300 USDT |
4.3610 USDT |
3.9470 USDT |
| 2025-05-29 |
4.4631 USDT |
190,762.0290 PENDLE |
4.5090 USDT |
4.3060 USDT |
4.6700 USDT |
4.3330 USDT |
| 2025-05-28 |
4.4748 USDT |
236,900.3960 PENDLE |
4.5580 USDT |
4.3890 USDT |
4.6140 USDT |
4.5120 USDT |
| 2025-05-27 |
4.5170 USDT |
82,832.0450 PENDLE |
4.3280 USDT |
4.2570 USDT |
4.7070 USDT |
4.5550 USDT |
| 2025-05-26 |
4.4101 USDT |
69,615.0850 PENDLE |
4.4160 USDT |
4.2980 USDT |
4.4960 USDT |
4.3280 USDT |
| 2025-05-25 |
4.3468 USDT |
98,531.0010 PENDLE |
4.4230 USDT |
4.2470 USDT |
4.4580 USDT |
4.4180 USDT |
| 2025-05-24 |
4.3805 USDT |
104,628.2870 PENDLE |
4.2450 USDT |
4.2420 USDT |
4.5160 USDT |
4.4260 USDT |
| 2025-05-23 |
4.4785 USDT |
162,589.8210 PENDLE |
4.6480 USDT |
4.2350 USDT |
4.7110 USDT |
4.2540 USDT |
| 2025-05-22 |
4.5920 USDT |
126,018.3660 PENDLE |
4.3680 USDT |
4.3570 USDT |
4.7150 USDT |
4.6620 USDT |
| 2025-05-21 |
4.3843 USDT |
179,145.2920 PENDLE |
4.3880 USDT |
4.2230 USDT |
4.5570 USDT |
4.3650 USDT |
| 2025-05-20 |
4.3605 USDT |
278,331.3310 PENDLE |
4.1380 USDT |
4.1310 USDT |
4.4890 USDT |
4.3820 USDT |
| 2025-05-19 |
3.9620 USDT |
185,228.0330 PENDLE |
4.1860 USDT |
3.8330 USDT |
4.2100 USDT |
4.1410 USDT |
| 2025-05-18 |
4.0013 USDT |
94,581.8810 PENDLE |
3.9040 USDT |
3.8550 USDT |
4.1930 USDT |
4.1820 USDT |
| 2025-05-17 |
3.9479 USDT |
91,007.1510 PENDLE |
4.0010 USDT |
3.8510 USDT |
4.0390 USDT |
3.9040 USDT |
| 2025-05-16 |
4.1285 USDT |
254,103.5840 PENDLE |
4.0900 USDT |
3.9170 USDT |
4.3210 USDT |
3.9910 USDT |
| 2025-05-15 |
3.9596 USDT |
265,942.0730 PENDLE |
4.2110 USDT |
3.7220 USDT |
4.3070 USDT |
4.0900 USDT |
| 2025-05-14 |
4.2115 USDT |
175,363.3150 PENDLE |
4.1970 USDT |
4.0540 USDT |
4.3510 USDT |
4.2080 USDT |
| 2025-05-13 |
3.9855 USDT |
263,235.5570 PENDLE |
3.8290 USDT |
3.6540 USDT |
4.2820 USDT |
4.1930 USDT |
| 2025-05-12 |
3.8624 USDT |
141,725.6650 PENDLE |
3.9020 USDT |
3.6300 USDT |
4.1170 USDT |
3.8330 USDT |
| 2025-05-11 |
3.9161 USDT |
201,216.4550 PENDLE |
4.0870 USDT |
3.7680 USDT |
4.1220 USDT |
3.9000 USDT |
| 2025-05-10 |
3.9747 USDT |
218,556.4170 PENDLE |
3.8680 USDT |
3.8180 USDT |
4.1260 USDT |
4.0850 USDT |
| 2025-05-09 |
3.8293 USDT |
360,543.6330 PENDLE |
3.6750 USDT |
3.6120 USDT |
4.0000 USDT |
3.8610 USDT |
| 2025-05-08 |
3.5286 USDT |
247,836.2200 PENDLE |
3.2330 USDT |
3.1770 USDT |
3.7630 USDT |
3.6750 USDT |
| 2025-05-07 |
3.1961 USDT |
85,622.5530 PENDLE |
3.2060 USDT |
3.1210 USDT |
3.2530 USDT |
3.2270 USDT |
| 2025-05-06 |
3.1521 USDT |
74,485.9420 PENDLE |
3.2350 USDT |
3.0810 USDT |
3.2350 USDT |
3.2080 USDT |
| 2025-05-05 |
3.2101 USDT |
47,775.4830 PENDLE |
3.2120 USDT |
3.1470 USDT |
3.2770 USDT |
3.2270 USDT |
| 2025-05-04 |
3.2566 USDT |
67,093.8700 PENDLE |
3.3300 USDT |
3.1680 USDT |
3.3430 USDT |
3.2120 USDT |
| 2025-05-03 |
3.4017 USDT |
115,848.0050 PENDLE |
3.6110 USDT |
3.2920 USDT |
3.6130 USDT |
3.3300 USDT |
| 2025-05-02 |
3.5863 USDT |
68,589.0930 PENDLE |
3.5130 USDT |
3.5090 USDT |
3.6390 USDT |
3.6140 USDT |
| 2025-05-01 |
3.5178 USDT |
86,919.3310 PENDLE |
3.4410 USDT |
3.4310 USDT |
3.5830 USDT |
3.5140 USDT |
| 2025-04-30 |
3.3517 USDT |
143,346.0820 PENDLE |
3.3250 USDT |
3.2230 USDT |
3.4620 USDT |
3.4390 USDT |