Identifier on OKEx: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-18 |
5.3843 USDT |
169,549.6950 PENDLE |
5.5410 USDT |
5.2410 USDT |
5.5560 USDT |
5.3450 USDT |
| 2025-08-17 |
5.6177 USDT |
129,621.8480 PENDLE |
5.4350 USDT |
5.4090 USDT |
5.7620 USDT |
5.5400 USDT |
| 2025-08-16 |
5.3555 USDT |
75,432.0250 PENDLE |
5.2930 USDT |
5.2580 USDT |
5.4500 USDT |
5.4370 USDT |
| 2025-08-15 |
5.4119 USDT |
257,277.3110 PENDLE |
5.4330 USDT |
5.2060 USDT |
5.5930 USDT |
5.2860 USDT |
| 2025-08-14 |
5.4038 USDT |
443,523.3390 PENDLE |
5.6400 USDT |
5.0500 USDT |
5.6770 USDT |
5.4330 USDT |
| 2025-08-13 |
5.6303 USDT |
312,027.6860 PENDLE |
5.7220 USDT |
5.4140 USDT |
5.9040 USDT |
5.6500 USDT |
| 2025-08-12 |
5.5126 USDT |
267,993.3290 PENDLE |
5.4320 USDT |
5.2980 USDT |
5.7510 USDT |
5.7320 USDT |
| 2025-08-11 |
5.5267 USDT |
663,928.5900 PENDLE |
5.4570 USDT |
5.2310 USDT |
6.0140 USDT |
5.4420 USDT |
| 2025-08-10 |
5.5127 USDT |
183,465.7150 PENDLE |
5.6690 USDT |
5.3700 USDT |
5.7620 USDT |
5.4720 USDT |
| 2025-08-09 |
5.5585 USDT |
319,005.3380 PENDLE |
5.4310 USDT |
5.2800 USDT |
5.8670 USDT |
5.6690 USDT |
| 2025-08-08 |
5.2879 USDT |
817,392.7250 PENDLE |
5.0220 USDT |
4.9190 USDT |
5.5020 USDT |
5.4270 USDT |
| 2025-08-07 |
4.6205 USDT |
459,887.6280 PENDLE |
4.0070 USDT |
3.9870 USDT |
5.1380 USDT |
5.0220 USDT |
| 2025-08-06 |
3.9142 USDT |
129,017.0690 PENDLE |
3.8560 USDT |
3.7560 USDT |
4.0680 USDT |
4.0010 USDT |
| 2025-08-05 |
3.9115 USDT |
67,450.5250 PENDLE |
4.0540 USDT |
3.7700 USDT |
4.0550 USDT |
3.8690 USDT |
| 2025-08-04 |
4.0530 USDT |
54,892.1270 PENDLE |
3.9760 USDT |
3.9630 USDT |
4.1560 USDT |
4.0560 USDT |
| 2025-08-03 |
3.8671 USDT |
41,224.0910 PENDLE |
3.7330 USDT |
3.6990 USDT |
4.0190 USDT |
3.9760 USDT |
| 2025-08-02 |
3.8275 USDT |
79,158.8710 PENDLE |
3.9180 USDT |
3.6630 USDT |
4.0130 USDT |
3.7350 USDT |
| 2025-08-01 |
3.9475 USDT |
255,074.1520 PENDLE |
4.0350 USDT |
3.7720 USDT |
4.0800 USDT |
3.9170 USDT |
| 2025-07-31 |
4.3272 USDT |
130,787.4960 PENDLE |
4.3140 USDT |
4.0270 USDT |
4.5740 USDT |
4.0430 USDT |
| 2025-07-30 |
4.2932 USDT |
154,072.9750 PENDLE |
4.3640 USDT |
4.1330 USDT |
4.4930 USDT |
4.3210 USDT |
| 2025-07-29 |
4.3803 USDT |
100,871.4050 PENDLE |
4.5170 USDT |
4.2000 USDT |
4.5690 USDT |
4.3700 USDT |
| 2025-07-28 |
4.4756 USDT |
240,944.4720 PENDLE |
4.4340 USDT |
4.2970 USDT |
4.7360 USDT |
4.5080 USDT |
| 2025-07-27 |
4.4227 USDT |
55,923.8420 PENDLE |
4.4450 USDT |
4.3560 USDT |
4.5030 USDT |
4.4280 USDT |
| 2025-07-26 |
4.4642 USDT |
37,183.4110 PENDLE |
4.4830 USDT |
4.3820 USDT |
4.5460 USDT |
4.4380 USDT |
| 2025-07-25 |
4.4209 USDT |
147,968.2640 PENDLE |
4.2610 USDT |
4.1250 USDT |
4.6500 USDT |
4.4840 USDT |
| 2025-07-24 |
4.3229 USDT |
191,874.7860 PENDLE |
4.3760 USDT |
4.1190 USDT |
4.5510 USDT |
4.2690 USDT |
| 2025-07-23 |
4.5669 USDT |
160,097.2620 PENDLE |
4.8590 USDT |
4.2360 USDT |
4.8860 USDT |
4.3790 USDT |
| 2025-07-22 |
4.6662 USDT |
303,073.5070 PENDLE |
4.5980 USDT |
4.3250 USDT |
5.0080 USDT |
4.8740 USDT |
| 2025-07-21 |
4.6769 USDT |
148,385.6820 PENDLE |
4.6070 USDT |
4.4710 USDT |
4.8630 USDT |
4.5970 USDT |
| 2025-07-20 |
4.7351 USDT |
225,185.2780 PENDLE |
4.4790 USDT |
4.4600 USDT |
5.0000 USDT |
4.6170 USDT |
| 2025-07-19 |
4.4819 USDT |
59,923.8780 PENDLE |
4.4750 USDT |
4.3520 USDT |
4.5820 USDT |
4.4700 USDT |
| 2025-07-18 |
4.4059 USDT |
256,262.3180 PENDLE |
4.1610 USDT |
4.1310 USDT |
4.6530 USDT |
4.4700 USDT |
| 2025-07-17 |
4.1803 USDT |
125,007.5660 PENDLE |
4.2180 USDT |
4.0360 USDT |
4.3240 USDT |
4.1620 USDT |
| 2025-07-16 |
4.2194 USDT |
144,973.1310 PENDLE |
4.0660 USDT |
3.9910 USDT |
4.4120 USDT |
4.2030 USDT |
| 2025-07-15 |
3.9261 USDT |
122,569.1360 PENDLE |
4.0330 USDT |
3.8130 USDT |
4.0710 USDT |
4.0590 USDT |
| 2025-07-14 |
4.0730 USDT |
128,200.1520 PENDLE |
3.9300 USDT |
3.9040 USDT |
4.2280 USDT |
4.0530 USDT |
| 2025-07-13 |
3.9251 USDT |
45,069.7150 PENDLE |
3.8530 USDT |
3.8350 USDT |
4.0080 USDT |
3.9190 USDT |
| 2025-07-12 |
3.8690 USDT |
64,228.3320 PENDLE |
3.9550 USDT |
3.7270 USDT |
3.9830 USDT |
3.8460 USDT |
| 2025-07-11 |
4.0554 USDT |
127,490.6560 PENDLE |
4.0490 USDT |
3.8800 USDT |
4.2000 USDT |
3.9520 USDT |
| 2025-07-10 |
3.8194 USDT |
95,606.0120 PENDLE |
3.7210 USDT |
3.6680 USDT |
4.0930 USDT |
4.0460 USDT |
| 2025-07-09 |
3.5887 USDT |
116,059.4100 PENDLE |
3.4520 USDT |
3.4000 USDT |
3.8040 USDT |
3.7110 USDT |
| 2025-07-08 |
3.3947 USDT |
30,033.5950 PENDLE |
3.3970 USDT |
3.3360 USDT |
3.4970 USDT |
3.4450 USDT |
| 2025-07-07 |
3.4043 USDT |
29,129.2570 PENDLE |
3.4230 USDT |
3.3360 USDT |
3.4640 USDT |
3.3980 USDT |
| 2025-07-06 |
3.3811 USDT |
46,469.9370 PENDLE |
3.3410 USDT |
3.2900 USDT |
3.4640 USDT |
3.4250 USDT |
| 2025-07-05 |
3.3447 USDT |
34,193.7240 PENDLE |
3.3410 USDT |
3.2860 USDT |
3.3770 USDT |
3.3470 USDT |
| 2025-07-04 |
3.3345 USDT |
75,661.2950 PENDLE |
3.5240 USDT |
3.2400 USDT |
3.5590 USDT |
3.3330 USDT |
| 2025-07-03 |
3.5630 USDT |
61,029.5960 PENDLE |
3.5320 USDT |
3.4730 USDT |
3.6620 USDT |
3.5170 USDT |
| 2025-07-02 |
3.4085 USDT |
73,447.2550 PENDLE |
3.3040 USDT |
3.2700 USDT |
3.5970 USDT |
3.5250 USDT |
| 2025-07-01 |
3.4184 USDT |
66,114.0320 PENDLE |
3.4560 USDT |
3.2510 USDT |
3.4820 USDT |
3.3090 USDT |
| 2025-06-30 |
3.5639 USDT |
94,621.6070 PENDLE |
3.7120 USDT |
3.4390 USDT |
3.7300 USDT |
3.4560 USDT |