Identifier on OKEx: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
3.3063 USDT |
499,623.9610 PENDLE |
3.1730 USDT |
3.1620 USDT |
3.4730 USDT |
3.2550 USDT |
| 2025-04-10 |
3.2735 USDT |
520,685.0040 PENDLE |
3.3450 USDT |
3.1320 USDT |
3.4180 USDT |
3.1760 USDT |
| 2025-04-09 |
3.0429 USDT |
736,180.1890 PENDLE |
2.7210 USDT |
2.6040 USDT |
3.4570 USDT |
3.3470 USDT |
| 2025-04-08 |
2.9294 USDT |
587,509.2460 PENDLE |
2.8600 USDT |
2.7090 USDT |
3.1600 USDT |
2.7170 USDT |
| 2025-04-07 |
2.6697 USDT |
1,064,669.3890 PENDLE |
2.6420 USDT |
2.3720 USDT |
3.0270 USDT |
2.8590 USDT |
| 2025-04-06 |
2.8897 USDT |
366,456.2600 PENDLE |
3.0630 USDT |
2.5840 USDT |
3.1330 USDT |
2.6390 USDT |
| 2025-04-05 |
3.1480 USDT |
239,244.8830 PENDLE |
3.1910 USDT |
3.0350 USDT |
3.2930 USDT |
3.0630 USDT |
| 2025-04-04 |
3.1229 USDT |
491,929.9880 PENDLE |
3.1820 USDT |
3.0020 USDT |
3.2560 USDT |
3.1950 USDT |
| 2025-04-03 |
2.9148 USDT |
724,652.2030 PENDLE |
2.9660 USDT |
2.7070 USDT |
3.2000 USDT |
3.1840 USDT |
| 2025-04-02 |
3.1007 USDT |
888,495.3610 PENDLE |
3.0360 USDT |
2.9130 USDT |
3.3310 USDT |
2.9630 USDT |
| 2025-04-01 |
2.9169 USDT |
442,740.3780 PENDLE |
2.7170 USDT |
2.7170 USDT |
3.0810 USDT |
3.0280 USDT |
| 2025-03-31 |
2.6148 USDT |
190,352.8040 PENDLE |
2.5290 USDT |
2.4540 USDT |
2.7500 USDT |
2.7140 USDT |
| 2025-03-30 |
2.5369 USDT |
69,054.8540 PENDLE |
2.5000 USDT |
2.4690 USDT |
2.6250 USDT |
2.5260 USDT |
| 2025-03-29 |
2.5931 USDT |
165,724.8370 PENDLE |
2.7080 USDT |
2.4610 USDT |
2.7620 USDT |
2.5010 USDT |
| 2025-03-28 |
2.7818 USDT |
204,567.2270 PENDLE |
2.8770 USDT |
2.6350 USDT |
2.9130 USDT |
2.7150 USDT |
| 2025-03-27 |
2.9321 USDT |
353,827.7720 PENDLE |
2.8910 USDT |
2.8580 USDT |
2.9990 USDT |
2.8740 USDT |
| 2025-03-26 |
2.8863 USDT |
367,276.2340 PENDLE |
2.9380 USDT |
2.8170 USDT |
2.9560 USDT |
2.8910 USDT |
| 2025-03-25 |
2.8897 USDT |
400,616.9140 PENDLE |
2.8540 USDT |
2.8000 USDT |
2.9850 USDT |
2.9400 USDT |
| 2025-03-24 |
2.7518 USDT |
145,113.3780 PENDLE |
2.6740 USDT |
2.5850 USDT |
2.8540 USDT |
2.8530 USDT |
| 2025-03-23 |
2.7051 USDT |
107,014.6070 PENDLE |
2.6410 USDT |
2.6100 USDT |
2.7810 USDT |
2.6760 USDT |
| 2025-03-22 |
2.6437 USDT |
204,572.5700 PENDLE |
2.5060 USDT |
2.4990 USDT |
2.7280 USDT |
2.6410 USDT |
| 2025-03-21 |
2.5267 USDT |
155,445.3260 PENDLE |
2.5080 USDT |
2.4460 USDT |
2.6030 USDT |
2.5010 USDT |
| 2025-03-20 |
2.4916 USDT |
232,443.2870 PENDLE |
2.5280 USDT |
2.3950 USDT |
2.6590 USDT |
2.5090 USDT |
| 2025-03-19 |
2.4570 USDT |
332,949.5010 PENDLE |
2.3980 USDT |
2.3340 USDT |
2.5500 USDT |
2.5240 USDT |
| 2025-03-18 |
2.3526 USDT |
479,159.6650 PENDLE |
2.3180 USDT |
2.2460 USDT |
2.4220 USDT |
2.3960 USDT |
| 2025-03-17 |
2.2405 USDT |
471,912.0940 PENDLE |
2.0640 USDT |
2.0640 USDT |
2.3930 USDT |
2.3160 USDT |
| 2025-03-16 |
2.1354 USDT |
261,034.5190 PENDLE |
2.1930 USDT |
2.0460 USDT |
2.2350 USDT |
2.0680 USDT |
| 2025-03-15 |
2.1619 USDT |
74,168.9030 PENDLE |
2.1240 USDT |
2.1020 USDT |
2.2060 USDT |
2.1980 USDT |
| 2025-03-14 |
2.1237 USDT |
424,527.6280 PENDLE |
2.0340 USDT |
2.0280 USDT |
2.1970 USDT |
2.1210 USDT |
| 2025-03-13 |
2.0523 USDT |
204,914.3620 PENDLE |
2.0770 USDT |
1.9800 USDT |
2.1010 USDT |
2.0300 USDT |
| 2025-03-12 |
2.0678 USDT |
244,448.8990 PENDLE |
2.0790 USDT |
1.9740 USDT |
2.1480 USDT |
2.0770 USDT |
| 2025-03-11 |
2.0112 USDT |
321,204.9430 PENDLE |
1.9140 USDT |
1.8130 USDT |
2.1410 USDT |
2.0730 USDT |
| 2025-03-10 |
2.0456 USDT |
321,130.9030 PENDLE |
2.0670 USDT |
1.8520 USDT |
2.2000 USDT |
1.9110 USDT |
| 2025-03-09 |
2.1433 USDT |
149,569.2030 PENDLE |
2.3920 USDT |
2.0220 USDT |
2.3980 USDT |
2.0600 USDT |
| 2025-03-08 |
2.3974 USDT |
46,571.3670 PENDLE |
2.4170 USDT |
2.3580 USDT |
2.4340 USDT |
2.3900 USDT |
| 2025-03-07 |
2.4435 USDT |
169,563.1840 PENDLE |
2.4470 USDT |
2.3080 USDT |
2.5520 USDT |
2.4200 USDT |
| 2025-03-06 |
2.5451 USDT |
143,127.6930 PENDLE |
2.5220 USDT |
2.4230 USDT |
2.6520 USDT |
2.4410 USDT |
| 2025-03-05 |
2.4992 USDT |
216,708.1060 PENDLE |
2.4730 USDT |
2.4130 USDT |
2.6300 USDT |
2.5300 USDT |
| 2025-03-04 |
2.3592 USDT |
309,219.7000 PENDLE |
2.4660 USDT |
2.2170 USDT |
2.5260 USDT |
2.4740 USDT |
| 2025-03-03 |
2.7585 USDT |
164,619.0440 PENDLE |
3.0860 USDT |
2.4390 USDT |
3.0900 USDT |
2.4620 USDT |
| 2025-03-02 |
2.9695 USDT |
131,965.6320 PENDLE |
2.8580 USDT |
2.7390 USDT |
3.1210 USDT |
3.0800 USDT |
| 2025-03-01 |
2.8498 USDT |
68,919.5060 PENDLE |
2.8760 USDT |
2.7590 USDT |
2.9210 USDT |
2.8550 USDT |
| 2025-02-28 |
2.8409 USDT |
364,785.9190 PENDLE |
2.9410 USDT |
2.6420 USDT |
2.9580 USDT |
2.8790 USDT |
| 2025-02-27 |
2.8887 USDT |
113,970.2780 PENDLE |
2.7530 USDT |
2.7120 USDT |
3.0290 USDT |
2.9400 USDT |
| 2025-02-26 |
2.8349 USDT |
148,285.4750 PENDLE |
2.8980 USDT |
2.6340 USDT |
2.9630 USDT |
2.7460 USDT |
| 2025-02-25 |
2.8596 USDT |
169,865.4630 PENDLE |
2.9370 USDT |
2.7340 USDT |
2.9830 USDT |
2.8930 USDT |
| 2025-02-24 |
3.1466 USDT |
128,813.3010 PENDLE |
3.4160 USDT |
2.8800 USDT |
3.4460 USDT |
2.9380 USDT |
| 2025-02-23 |
3.5104 USDT |
86,393.6960 PENDLE |
3.4990 USDT |
3.3810 USDT |
3.5750 USDT |
3.4250 USDT |
| 2025-02-22 |
3.4584 USDT |
42,814.0220 PENDLE |
3.3930 USDT |
3.3640 USDT |
3.5550 USDT |
3.4970 USDT |
| 2025-02-21 |
3.5097 USDT |
216,270.2810 PENDLE |
3.5510 USDT |
3.3240 USDT |
3.7250 USDT |
3.3930 USDT |