Identifier on OKEx: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-29 |
3.3489 USDT |
135,354.8970 PENDLE |
3.3730 USDT |
3.2690 USDT |
3.4220 USDT |
3.3290 USDT |
| 2025-04-28 |
3.3283 USDT |
295,344.6660 PENDLE |
3.3020 USDT |
3.1920 USDT |
3.4370 USDT |
3.3690 USDT |
| 2025-04-27 |
3.3683 USDT |
221,630.9080 PENDLE |
3.4560 USDT |
3.2560 USDT |
3.5300 USDT |
3.2940 USDT |
| 2025-04-26 |
3.5502 USDT |
195,719.8420 PENDLE |
3.5610 USDT |
3.4210 USDT |
3.6830 USDT |
3.4620 USDT |
| 2025-04-25 |
3.5263 USDT |
365,511.4620 PENDLE |
3.4350 USDT |
3.3130 USDT |
3.7600 USDT |
3.5630 USDT |
| 2025-04-24 |
3.3076 USDT |
187,905.6870 PENDLE |
3.2670 USDT |
3.1160 USDT |
3.5290 USDT |
3.4300 USDT |
| 2025-04-23 |
3.4177 USDT |
270,982.5820 PENDLE |
3.4620 USDT |
3.2530 USDT |
3.5800 USDT |
3.2680 USDT |
| 2025-04-22 |
3.3569 USDT |
144,141.9810 PENDLE |
3.2380 USDT |
3.1770 USDT |
3.4830 USDT |
3.4590 USDT |
| 2025-04-21 |
3.2763 USDT |
203,848.5400 PENDLE |
3.1130 USDT |
3.1120 USDT |
3.3780 USDT |
3.2410 USDT |
| 2025-04-20 |
3.1296 USDT |
117,984.7340 PENDLE |
3.1750 USDT |
3.0410 USDT |
3.2310 USDT |
3.1140 USDT |
| 2025-04-19 |
3.1676 USDT |
60,646.5300 PENDLE |
3.1770 USDT |
3.1040 USDT |
3.2250 USDT |
3.1730 USDT |
| 2025-04-18 |
3.1164 USDT |
95,596.1730 PENDLE |
3.1130 USDT |
3.0340 USDT |
3.1920 USDT |
3.1760 USDT |
| 2025-04-17 |
3.1329 USDT |
284,930.6380 PENDLE |
3.1460 USDT |
2.9820 USDT |
3.2360 USDT |
3.1080 USDT |
| 2025-04-16 |
3.1467 USDT |
286,747.5230 PENDLE |
3.0500 USDT |
3.0250 USDT |
3.2330 USDT |
3.1470 USDT |
| 2025-04-15 |
3.1327 USDT |
180,609.0170 PENDLE |
3.1090 USDT |
3.0090 USDT |
3.2430 USDT |
3.0470 USDT |
| 2025-04-14 |
3.2046 USDT |
259,817.1400 PENDLE |
3.2190 USDT |
3.0890 USDT |
3.3410 USDT |
3.1040 USDT |
| 2025-04-13 |
3.3338 USDT |
232,389.5610 PENDLE |
3.4580 USDT |
3.1710 USDT |
3.5310 USDT |
3.2180 USDT |
| 2025-04-12 |
3.3764 USDT |
305,850.4540 PENDLE |
3.2570 USDT |
3.1690 USDT |
3.5770 USDT |
3.4530 USDT |