Identifier on OKEx: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-08-24 |
1.7999 USDT |
890,813.4530 PENDLE |
1.8610 USDT |
1.7340 USDT |
1.8630 USDT |
1.7690 USDT |
| 2026-08-23 |
1.8495 USDT |
1,602,047.5540 PENDLE |
1.6760 USDT |
1.5820 USDT |
1.9810 USDT |
1.8630 USDT |
| 2026-08-22 |
1.6627 USDT |
843,393.2720 PENDLE |
1.6570 USDT |
1.5240 USDT |
1.7690 USDT |
1.6780 USDT |
| 2026-08-21 |
1.5899 USDT |
578,626.9780 PENDLE |
1.5150 USDT |
1.5040 USDT |
1.6820 USDT |
1.6550 USDT |
| 2026-08-20 |
1.4782 USDT |
509,050.0630 PENDLE |
1.4520 USDT |
1.4300 USDT |
1.5250 USDT |
1.5140 USDT |
| 2026-08-19 |
1.3776 USDT |
221,568.9910 PENDLE |
1.3260 USDT |
1.2860 USDT |
1.4540 USDT |
1.4530 USDT |
| 2026-08-18 |
1.3395 USDT |
98,923.2050 PENDLE |
1.3280 USDT |
1.3020 USDT |
1.3630 USDT |
1.3250 USDT |
| 2026-08-17 |
1.3012 USDT |
100,626.9610 PENDLE |
1.2580 USDT |
1.2510 USDT |
1.3340 USDT |
1.3270 USDT |
| 2026-08-16 |
1.2888 USDT |
92,783.8780 PENDLE |
1.3040 USDT |
1.2530 USDT |
1.3240 USDT |
1.2580 USDT |
| 2026-08-15 |
1.3132 USDT |
62,658.1030 PENDLE |
1.3060 USDT |
1.3020 USDT |
1.3310 USDT |
1.3050 USDT |
| 2026-08-14 |
1.3160 USDT |
95,758.9870 PENDLE |
1.3500 USDT |
1.2840 USDT |
1.3540 USDT |
1.3040 USDT |
| 2026-08-13 |
1.3459 USDT |
142,373.0610 PENDLE |
1.3320 USDT |
1.3190 USDT |
1.3660 USDT |
1.3480 USDT |
| 2026-08-12 |
1.3388 USDT |
83,530.0900 PENDLE |
1.3470 USDT |
1.3080 USDT |
1.3550 USDT |
1.3310 USDT |
| 2026-08-11 |
1.3467 USDT |
114,888.3390 PENDLE |
1.3530 USDT |
1.3120 USDT |
1.3640 USDT |
1.3470 USDT |
| 2026-08-10 |
1.3666 USDT |
76,981.7080 PENDLE |
1.3600 USDT |
1.3480 USDT |
1.3930 USDT |
1.3540 USDT |
| 2026-08-09 |
1.3884 USDT |
88,742.6650 PENDLE |
1.4020 USDT |
1.3590 USDT |
1.4110 USDT |
1.3630 USDT |
| 2026-08-08 |
1.3938 USDT |
60,112.1390 PENDLE |
1.3910 USDT |
1.3680 USDT |
1.4190 USDT |
1.4050 USDT |
| 2026-08-07 |
1.3650 USDT |
86,141.4010 PENDLE |
1.3670 USDT |
1.3420 USDT |
1.3940 USDT |
1.3910 USDT |
| 2026-08-06 |
1.3710 USDT |
73,464.3140 PENDLE |
1.3970 USDT |
1.3420 USDT |
1.4010 USDT |
1.3680 USDT |
| 2026-08-05 |
1.3947 USDT |
187,050.8170 PENDLE |
1.3500 USDT |
1.3360 USDT |
1.4420 USDT |
1.3970 USDT |
| 2026-08-04 |
1.3521 USDT |
49,491.1760 PENDLE |
1.3670 USDT |
1.3360 USDT |
1.3710 USDT |
1.3550 USDT |
| 2026-08-03 |
1.3618 USDT |
75,673.5440 PENDLE |
1.3850 USDT |
1.3360 USDT |
1.3910 USDT |
1.3680 USDT |
| 2026-08-02 |
1.3937 USDT |
75,867.5900 PENDLE |
1.3860 USDT |
1.3660 USDT |
1.4160 USDT |
1.3860 USDT |
| 2026-08-01 |
1.4122 USDT |
119,738.7540 PENDLE |
1.4360 USDT |
1.3640 USDT |
1.4640 USDT |
1.3840 USDT |
| 2026-07-31 |
1.4279 USDT |
148,642.3400 PENDLE |
1.4370 USDT |
1.3980 USDT |
1.4630 USDT |
1.4340 USDT |
| 2026-07-30 |
1.4321 USDT |
223,993.6810 PENDLE |
1.4240 USDT |
1.3930 USDT |
1.4580 USDT |
1.4360 USDT |
| 2026-07-29 |
1.4403 USDT |
149,485.6390 PENDLE |
1.4770 USDT |
1.3810 USDT |
1.4850 USDT |
1.4240 USDT |
| 2026-07-28 |
1.4708 USDT |
93,247.7590 PENDLE |
1.4960 USDT |
1.4350 USDT |
1.5050 USDT |
1.4780 USDT |
| 2026-07-27 |
1.5403 USDT |
121,690.2250 PENDLE |
1.5580 USDT |
1.4880 USDT |
1.5730 USDT |
1.4960 USDT |
| 2026-07-26 |
1.5067 USDT |
81,868.9730 PENDLE |
1.4840 USDT |
1.4690 USDT |
1.5650 USDT |
1.5580 USDT |
| 2026-07-25 |
1.4722 USDT |
117,074.2310 PENDLE |
1.4770 USDT |
1.4560 USDT |
1.4880 USDT |
1.4840 USDT |
| 2026-07-24 |
1.5425 USDT |
126,495.1760 PENDLE |
1.5750 USDT |
1.4770 USDT |
1.5990 USDT |
1.4780 USDT |
| 2026-07-23 |
1.5906 USDT |
100,737.2130 PENDLE |
1.6310 USDT |
1.5510 USDT |
1.6410 USDT |
1.5740 USDT |
| 2026-07-22 |
1.6164 USDT |
229,217.7960 PENDLE |
1.6060 USDT |
1.5780 USDT |
1.6650 USDT |
1.6320 USDT |
| 2026-07-21 |
1.6435 USDT |
268,132.9840 PENDLE |
1.5930 USDT |
1.5910 USDT |
1.6780 USDT |
1.6060 USDT |
| 2026-07-20 |
1.5875 USDT |
219,588.0750 PENDLE |
1.5810 USDT |
1.5240 USDT |
1.6320 USDT |
1.5920 USDT |
| 2026-07-19 |
1.5475 USDT |
152,241.2720 PENDLE |
1.5340 USDT |
1.5120 USDT |
1.5890 USDT |
1.5810 USDT |
| 2026-07-18 |
1.5340 USDT |
71,106.7910 PENDLE |
1.5410 USDT |
1.5110 USDT |
1.5610 USDT |
1.5340 USDT |
| 2026-07-17 |
1.5395 USDT |
119,470.6020 PENDLE |
1.5510 USDT |
1.5020 USDT |
1.5780 USDT |
1.5410 USDT |
| 2026-07-16 |
1.5987 USDT |
150,439.9030 PENDLE |
1.5860 USDT |
1.5370 USDT |
1.6550 USDT |
1.5510 USDT |
| 2026-07-15 |
1.5811 USDT |
169,198.7510 PENDLE |
1.5740 USDT |
1.5270 USDT |
1.6370 USDT |
1.5850 USDT |
| 2026-07-14 |
1.5244 USDT |
132,431.3940 PENDLE |
1.4630 USDT |
1.4500 USDT |
1.5950 USDT |
1.5790 USDT |
| 2026-07-13 |
1.4994 USDT |
120,593.5640 PENDLE |
1.5350 USDT |
1.4400 USDT |
1.5740 USDT |
1.4610 USDT |
| 2026-07-12 |
1.5353 USDT |
65,509.9670 PENDLE |
1.5310 USDT |
1.5150 USDT |
1.5640 USDT |
1.5360 USDT |
| 2026-07-11 |
1.5653 USDT |
94,661.1640 PENDLE |
1.5100 USDT |
1.4980 USDT |
1.6040 USDT |
1.5280 USDT |
| 2026-07-10 |
1.5298 USDT |
153,790.2400 PENDLE |
1.5190 USDT |
1.4800 USDT |
1.5780 USDT |
1.5120 USDT |
| 2026-07-09 |
1.5521 USDT |
295,381.2550 PENDLE |
1.4970 USDT |
1.4850 USDT |
1.6090 USDT |
1.5190 USDT |
| 2026-07-08 |
1.5044 USDT |
293,638.4160 PENDLE |
1.4830 USDT |
1.4610 USDT |
1.5500 USDT |
1.4920 USDT |
| 2026-07-07 |
1.4801 USDT |
278,607.9000 PENDLE |
1.4390 USDT |
1.3900 USDT |
1.5310 USDT |
1.4810 USDT |
| 2026-07-06 |
1.4199 USDT |
232,636.9680 PENDLE |
1.4190 USDT |
1.3720 USDT |
1.4810 USDT |
1.4380 USDT |