Identifier on OKEx: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-05 |
1.4291 USDT |
357,291.6740 PENDLE |
1.4630 USDT |
1.3870 USDT |
1.4630 USDT |
1.4180 USDT |
| 2026-07-04 |
1.4674 USDT |
142,505.4610 PENDLE |
1.4780 USDT |
1.4360 USDT |
1.4940 USDT |
1.4630 USDT |
| 2026-07-03 |
1.5015 USDT |
138,471.9650 PENDLE |
1.5130 USDT |
1.4780 USDT |
1.5450 USDT |
1.4790 USDT |
| 2026-07-02 |
1.4982 USDT |
323,242.3150 PENDLE |
1.4280 USDT |
1.4150 USDT |
1.5490 USDT |
1.5140 USDT |
| 2026-07-01 |
1.3779 USDT |
179,690.8730 PENDLE |
1.3190 USDT |
1.2840 USDT |
1.4570 USDT |
1.4260 USDT |
| 2026-06-30 |
1.3196 USDT |
180,667.1350 PENDLE |
1.3510 USDT |
1.2750 USDT |
1.3550 USDT |
1.3190 USDT |
| 2026-06-29 |
1.3232 USDT |
181,117.1740 PENDLE |
1.2620 USDT |
1.2320 USDT |
1.3880 USDT |
1.3530 USDT |
| 2026-06-28 |
1.2429 USDT |
41,141.9060 PENDLE |
1.2400 USDT |
1.2250 USDT |
1.2670 USDT |
1.2610 USDT |
| 2026-06-27 |
1.2653 USDT |
113,879.9500 PENDLE |
1.2730 USDT |
1.2280 USDT |
1.2960 USDT |
1.2390 USDT |
| 2026-06-26 |
1.2504 USDT |
356,039.5310 PENDLE |
1.2450 USDT |
1.1990 USDT |
1.2850 USDT |
1.2740 USDT |
| 2026-06-25 |
1.2641 USDT |
218,770.4530 PENDLE |
1.2600 USDT |
1.1990 USDT |
1.3040 USDT |
1.2410 USDT |
| 2026-06-24 |
1.2449 USDT |
256,757.0680 PENDLE |
1.3110 USDT |
1.1850 USDT |
1.3210 USDT |
1.2610 USDT |
| 2026-06-23 |
1.3201 USDT |
156,017.3150 PENDLE |
1.3570 USDT |
1.2840 USDT |
1.3820 USDT |
1.3110 USDT |
| 2026-06-22 |
1.4137 USDT |
228,506.6690 PENDLE |
1.3950 USDT |
1.3480 USDT |
1.4720 USDT |
1.3570 USDT |
| 2026-06-21 |
1.4575 USDT |
369,968.7990 PENDLE |
1.4100 USDT |
1.3840 USDT |
1.4990 USDT |
1.3930 USDT |
| 2026-06-20 |
1.3868 USDT |
156,158.2900 PENDLE |
1.3860 USDT |
1.3420 USDT |
1.4240 USDT |
1.4110 USDT |
| 2026-06-19 |
1.3639 USDT |
141,000.3270 PENDLE |
1.4070 USDT |
1.3350 USDT |
1.4080 USDT |
1.3860 USDT |
| 2026-06-18 |
1.4198 USDT |
318,112.1370 PENDLE |
1.4580 USDT |
1.3320 USDT |
1.4990 USDT |
1.4080 USDT |
| 2026-06-17 |
1.4790 USDT |
423,608.9430 PENDLE |
1.4010 USDT |
1.3980 USDT |
1.5390 USDT |
1.4580 USDT |
| 2026-06-16 |
1.3789 USDT |
183,767.1400 PENDLE |
1.3520 USDT |
1.3230 USDT |
1.4210 USDT |
1.3990 USDT |
| 2026-06-15 |
1.3931 USDT |
285,815.6280 PENDLE |
1.3870 USDT |
1.3390 USDT |
1.4350 USDT |
1.3530 USDT |
| 2026-06-14 |
1.3408 USDT |
170,756.9260 PENDLE |
1.3190 USDT |
1.2850 USDT |
1.3910 USDT |
1.3850 USDT |
| 2026-06-13 |
1.3008 USDT |
105,537.4100 PENDLE |
1.2540 USDT |
1.2480 USDT |
1.3410 USDT |
1.3190 USDT |
| 2026-06-12 |
1.2600 USDT |
118,485.5180 PENDLE |
1.2480 USDT |
1.2310 USDT |
1.2830 USDT |
1.2530 USDT |
| 2026-06-11 |
1.2243 USDT |
124,772.6930 PENDLE |
1.1760 USDT |
1.1720 USDT |
1.2600 USDT |
1.2460 USDT |
| 2026-06-10 |
1.2002 USDT |
199,313.3640 PENDLE |
1.2500 USDT |
1.1540 USDT |
1.2540 USDT |
1.1730 USDT |
| 2026-06-09 |
1.2506 USDT |
209,977.0420 PENDLE |
1.2770 USDT |
1.2120 USDT |
1.2820 USDT |
1.2490 USDT |
| 2026-06-08 |
1.2734 USDT |
320,614.0430 PENDLE |
1.2690 USDT |
1.2380 USDT |
1.3130 USDT |
1.2730 USDT |
| 2026-06-07 |
1.2518 USDT |
299,668.9810 PENDLE |
1.2200 USDT |
1.2140 USDT |
1.2780 USDT |
1.2690 USDT |
| 2026-06-06 |
1.2058 USDT |
133,695.8930 PENDLE |
1.2290 USDT |
1.1500 USDT |
1.2500 USDT |
1.2200 USDT |
| 2026-06-05 |
1.2290 USDT |
435,553.7550 PENDLE |
1.3190 USDT |
1.1500 USDT |
1.3330 USDT |
1.2270 USDT |
| 2026-06-04 |
1.3049 USDT |
443,470.3620 PENDLE |
1.3470 USDT |
1.2020 USDT |
1.3930 USDT |
1.3220 USDT |
| 2026-06-03 |
1.3921 USDT |
318,591.2580 PENDLE |
1.3150 USDT |
1.3140 USDT |
1.4530 USDT |
1.3460 USDT |
| 2026-06-02 |
1.3727 USDT |
467,964.3720 PENDLE |
1.4240 USDT |
1.2850 USDT |
1.4560 USDT |
1.3130 USDT |
| 2026-06-01 |
1.3723 USDT |
393,313.0850 PENDLE |
1.3740 USDT |
1.3150 USDT |
1.4590 USDT |
1.4230 USDT |
| 2026-05-31 |
1.3623 USDT |
209,201.0160 PENDLE |
1.3430 USDT |
1.3030 USDT |
1.3990 USDT |
1.3710 USDT |
| 2026-05-30 |
1.3497 USDT |
162,096.5020 PENDLE |
1.3830 USDT |
1.3170 USDT |
1.3960 USDT |
1.3410 USDT |
| 2026-05-29 |
1.4218 USDT |
303,314.7510 PENDLE |
1.4620 USDT |
1.3510 USDT |
1.4780 USDT |
1.3830 USDT |
| 2026-05-28 |
1.5200 USDT |
239,768.5190 PENDLE |
1.5770 USDT |
1.4530 USDT |
1.5880 USDT |
1.4600 USDT |
| 2026-05-27 |
1.6915 USDT |
291,074.8290 PENDLE |
1.7960 USDT |
1.5700 USDT |
1.8170 USDT |
1.5770 USDT |
| 2026-05-26 |
1.8897 USDT |
288,593.0480 PENDLE |
1.9240 USDT |
1.7850 USDT |
1.9710 USDT |
1.7920 USDT |
| 2026-05-25 |
1.9477 USDT |
434,875.6950 PENDLE |
1.8230 USDT |
1.8220 USDT |
2.0080 USDT |
1.9230 USDT |
| 2026-05-24 |
1.8294 USDT |
98,611.2370 PENDLE |
1.8930 USDT |
1.7660 USDT |
1.9040 USDT |
1.8220 USDT |
| 2026-05-23 |
1.8058 USDT |
251,171.2150 PENDLE |
1.8330 USDT |
1.7270 USDT |
1.8960 USDT |
1.8930 USDT |
| 2026-05-22 |
1.9165 USDT |
297,935.5740 PENDLE |
1.9020 USDT |
1.8250 USDT |
2.0080 USDT |
1.8320 USDT |
| 2026-05-21 |
1.8579 USDT |
198,189.4320 PENDLE |
1.8480 USDT |
1.8040 USDT |
1.9220 USDT |
1.9030 USDT |
| 2026-05-20 |
1.8198 USDT |
201,369.8340 PENDLE |
1.7210 USDT |
1.7040 USDT |
1.9120 USDT |
1.8460 USDT |
| 2026-05-19 |
1.8117 USDT |
97,946.7720 PENDLE |
1.8410 USDT |
1.7160 USDT |
1.8720 USDT |
1.7160 USDT |
| 2026-05-18 |
1.8035 USDT |
175,301.9480 PENDLE |
1.8370 USDT |
1.7220 USDT |
1.8630 USDT |
1.8400 USDT |
| 2026-05-17 |
1.8640 USDT |
121,894.6420 PENDLE |
1.8320 USDT |
1.7900 USDT |
1.9130 USDT |
1.8370 USDT |