Identifier on OKEx: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-07 |
4.9543 USDT |
102,988.4980 PENDLE |
5.0260 USDT |
4.7820 USDT |
5.1600 USDT |
4.8000 USDT |
| 2025-10-06 |
4.8795 USDT |
69,667.5790 PENDLE |
4.6960 USDT |
4.6750 USDT |
5.0500 USDT |
5.0220 USDT |
| 2025-10-05 |
4.8227 USDT |
52,089.5160 PENDLE |
4.7650 USDT |
4.6600 USDT |
4.9280 USDT |
4.7030 USDT |
| 2025-10-04 |
4.7886 USDT |
42,479.8950 PENDLE |
4.8730 USDT |
4.6900 USDT |
4.8760 USDT |
4.7680 USDT |
| 2025-10-03 |
4.9227 USDT |
72,338.3970 PENDLE |
5.0140 USDT |
4.7960 USDT |
5.0280 USDT |
4.8810 USDT |
| 2025-10-02 |
4.9415 USDT |
169,612.8110 PENDLE |
4.8250 USDT |
4.8080 USDT |
5.1010 USDT |
5.0090 USDT |
| 2025-10-01 |
4.6418 USDT |
122,536.2630 PENDLE |
4.4720 USDT |
4.3640 USDT |
4.8330 USDT |
4.8300 USDT |
| 2025-09-30 |
4.4301 USDT |
220,426.6920 PENDLE |
4.7300 USDT |
4.1500 USDT |
4.7510 USDT |
4.4700 USDT |
| 2025-09-29 |
4.7202 USDT |
70,976.2940 PENDLE |
4.8260 USDT |
4.6280 USDT |
4.8340 USDT |
4.7400 USDT |
| 2025-09-28 |
4.6226 USDT |
54,054.0790 PENDLE |
4.6030 USDT |
4.5070 USDT |
4.8310 USDT |
4.8220 USDT |
| 2025-09-27 |
4.6428 USDT |
26,117.7250 PENDLE |
4.6730 USDT |
4.5650 USDT |
4.7450 USDT |
4.6010 USDT |
| 2025-09-26 |
4.5725 USDT |
98,204.7730 PENDLE |
4.4320 USDT |
4.4140 USDT |
4.6970 USDT |
4.6590 USDT |
| 2025-09-25 |
4.5603 USDT |
166,913.8670 PENDLE |
4.7400 USDT |
4.2960 USDT |
4.7700 USDT |
4.4260 USDT |
| 2025-09-24 |
4.7556 USDT |
79,369.1410 PENDLE |
4.7020 USDT |
4.5760 USDT |
4.8880 USDT |
4.7360 USDT |
| 2025-09-23 |
4.8166 USDT |
86,222.8090 PENDLE |
4.8790 USDT |
4.6950 USDT |
4.9320 USDT |
4.7000 USDT |
| 2025-09-22 |
4.7418 USDT |
210,957.1760 PENDLE |
5.0120 USDT |
4.4670 USDT |
5.0220 USDT |
4.8870 USDT |
| 2025-09-21 |
5.0558 USDT |
45,075.6470 PENDLE |
5.0760 USDT |
4.9900 USDT |
5.1150 USDT |
5.0110 USDT |
| 2025-09-20 |
5.1289 USDT |
100,230.9280 PENDLE |
5.1480 USDT |
5.0330 USDT |
5.2360 USDT |
5.0730 USDT |
| 2025-09-19 |
5.1401 USDT |
163,673.6070 PENDLE |
5.2740 USDT |
4.9270 USDT |
5.4240 USDT |
5.1500 USDT |
| 2025-09-18 |
5.2157 USDT |
149,709.2640 PENDLE |
5.1970 USDT |
5.0760 USDT |
5.3530 USDT |
5.2690 USDT |
| 2025-09-17 |
4.9928 USDT |
146,637.4470 PENDLE |
4.9710 USDT |
4.8950 USDT |
5.2510 USDT |
5.1820 USDT |
| 2025-09-16 |
4.9121 USDT |
58,688.6940 PENDLE |
4.9320 USDT |
4.7300 USDT |
5.0700 USDT |
4.9740 USDT |
| 2025-09-15 |
4.9345 USDT |
64,781.4540 PENDLE |
5.0530 USDT |
4.8030 USDT |
5.1370 USDT |
4.9320 USDT |
| 2025-09-14 |
5.0791 USDT |
72,528.4410 PENDLE |
5.1900 USDT |
4.9230 USDT |
5.2700 USDT |
5.0580 USDT |
| 2025-09-13 |
5.2051 USDT |
67,306.8090 PENDLE |
5.2640 USDT |
5.0850 USDT |
5.3320 USDT |
5.1860 USDT |
| 2025-09-12 |
5.2405 USDT |
142,061.6330 PENDLE |
5.3480 USDT |
5.1280 USDT |
5.3760 USDT |
5.2610 USDT |
| 2025-09-11 |
5.0367 USDT |
176,665.9820 PENDLE |
4.7910 USDT |
4.7700 USDT |
5.3480 USDT |
5.3460 USDT |
| 2025-09-10 |
4.7927 USDT |
99,286.0700 PENDLE |
4.7360 USDT |
4.6790 USDT |
4.9710 USDT |
4.7970 USDT |
| 2025-09-09 |
4.8321 USDT |
134,655.4010 PENDLE |
4.8400 USDT |
4.6530 USDT |
4.9970 USDT |
4.7410 USDT |
| 2025-09-08 |
4.8138 USDT |
156,188.1020 PENDLE |
4.6360 USDT |
4.6290 USDT |
4.9870 USDT |
4.8430 USDT |
| 2025-09-07 |
4.6382 USDT |
33,381.1840 PENDLE |
4.5980 USDT |
4.5850 USDT |
4.6870 USDT |
4.6390 USDT |
| 2025-09-06 |
4.6735 USDT |
36,874.4850 PENDLE |
4.7290 USDT |
4.5860 USDT |
4.7650 USDT |
4.5960 USDT |
| 2025-09-05 |
4.6399 USDT |
193,344.2240 PENDLE |
4.4940 USDT |
4.4660 USDT |
4.8250 USDT |
4.7320 USDT |
| 2025-09-04 |
4.6299 USDT |
108,774.5720 PENDLE |
4.7550 USDT |
4.4640 USDT |
4.7860 USDT |
4.4970 USDT |
| 2025-09-03 |
4.6473 USDT |
102,558.7540 PENDLE |
4.5590 USDT |
4.4990 USDT |
4.8090 USDT |
4.7540 USDT |
| 2025-09-02 |
4.5370 USDT |
52,810.5130 PENDLE |
4.5060 USDT |
4.3480 USDT |
4.6530 USDT |
4.5550 USDT |
| 2025-09-01 |
4.5417 USDT |
111,164.9860 PENDLE |
4.6060 USDT |
4.3970 USDT |
4.6720 USDT |
4.5010 USDT |
| 2025-08-31 |
4.7765 USDT |
67,820.2920 PENDLE |
4.8040 USDT |
4.6050 USDT |
4.8780 USDT |
4.6130 USDT |
| 2025-08-30 |
4.7413 USDT |
78,719.4210 PENDLE |
4.6430 USDT |
4.5810 USDT |
4.8490 USDT |
4.8110 USDT |
| 2025-08-29 |
4.7298 USDT |
337,126.9560 PENDLE |
4.9010 USDT |
4.5890 USDT |
4.9070 USDT |
4.6410 USDT |
| 2025-08-28 |
5.0129 USDT |
172,042.9290 PENDLE |
5.0900 USDT |
4.8600 USDT |
5.2250 USDT |
4.9040 USDT |
| 2025-08-27 |
5.1924 USDT |
194,828.7150 PENDLE |
5.2000 USDT |
5.0740 USDT |
5.3080 USDT |
5.0960 USDT |
| 2025-08-26 |
5.3530 USDT |
430,964.1680 PENDLE |
5.1310 USDT |
5.0700 USDT |
5.6990 USDT |
5.2050 USDT |
| 2025-08-25 |
5.4798 USDT |
230,363.7630 PENDLE |
5.8850 USDT |
5.0900 USDT |
5.9340 USDT |
5.1330 USDT |
| 2025-08-24 |
5.9841 USDT |
146,459.1740 PENDLE |
6.1020 USDT |
5.8030 USDT |
6.2580 USDT |
5.8910 USDT |
| 2025-08-23 |
5.9874 USDT |
203,857.8500 PENDLE |
5.8890 USDT |
5.7660 USDT |
6.2800 USDT |
6.0960 USDT |
| 2025-08-22 |
5.6793 USDT |
459,119.3380 PENDLE |
5.4310 USDT |
5.3270 USDT |
5.9640 USDT |
5.8800 USDT |
| 2025-08-21 |
5.4427 USDT |
118,245.0120 PENDLE |
5.4890 USDT |
5.3190 USDT |
5.5360 USDT |
5.4220 USDT |
| 2025-08-20 |
5.2930 USDT |
162,146.6360 PENDLE |
5.0940 USDT |
5.0590 USDT |
5.5070 USDT |
5.4950 USDT |
| 2025-08-19 |
5.2231 USDT |
119,687.3580 PENDLE |
5.3430 USDT |
5.0640 USDT |
5.4170 USDT |
5.0900 USDT |