Identifier on OKEx: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-12 |
2.7008 USDT |
75,863.2490 PENDLE |
2.6740 USDT |
2.5670 USDT |
2.8050 USDT |
2.5840 USDT |
| 2025-11-11 |
2.8245 USDT |
116,038.0030 PENDLE |
2.9240 USDT |
2.6610 USDT |
2.9840 USDT |
2.6750 USDT |
| 2025-11-10 |
2.8667 USDT |
104,419.4250 PENDLE |
2.8010 USDT |
2.7750 USDT |
2.9810 USDT |
2.9190 USDT |
| 2025-11-09 |
2.7336 USDT |
46,037.2150 PENDLE |
2.7710 USDT |
2.6560 USDT |
2.8300 USDT |
2.8010 USDT |
| 2025-11-08 |
2.7492 USDT |
109,639.1270 PENDLE |
2.7750 USDT |
2.6700 USDT |
2.8550 USDT |
2.7740 USDT |
| 2025-11-07 |
2.7111 USDT |
216,627.3920 PENDLE |
2.5990 USDT |
2.5030 USDT |
2.8530 USDT |
2.7740 USDT |
| 2025-11-06 |
2.6327 USDT |
89,460.7240 PENDLE |
2.7220 USDT |
2.5350 USDT |
2.7220 USDT |
2.5950 USDT |
| 2025-11-05 |
2.6785 USDT |
165,846.7720 PENDLE |
2.6290 USDT |
2.5030 USDT |
2.7510 USDT |
2.7280 USDT |
| 2025-11-04 |
2.6427 USDT |
344,785.0160 PENDLE |
2.7200 USDT |
2.4560 USDT |
2.8400 USDT |
2.6310 USDT |
| 2025-11-03 |
2.7938 USDT |
283,585.8730 PENDLE |
3.0540 USDT |
2.5850 USDT |
3.0590 USDT |
2.7240 USDT |
| 2025-11-02 |
3.0591 USDT |
29,451.2590 PENDLE |
3.1260 USDT |
2.9900 USDT |
3.1340 USDT |
3.0570 USDT |
| 2025-11-01 |
3.1320 USDT |
40,154.5380 PENDLE |
3.0640 USDT |
3.0500 USDT |
3.1790 USDT |
3.1280 USDT |
| 2025-10-31 |
3.0711 USDT |
91,190.9320 PENDLE |
3.0440 USDT |
2.9840 USDT |
3.1390 USDT |
3.0690 USDT |
| 2025-10-30 |
3.1373 USDT |
310,976.0200 PENDLE |
3.2850 USDT |
2.9090 USDT |
3.3360 USDT |
3.0530 USDT |
| 2025-10-29 |
3.2182 USDT |
96,011.4940 PENDLE |
3.2170 USDT |
3.1090 USDT |
3.3030 USDT |
3.2870 USDT |
| 2025-10-28 |
3.2657 USDT |
125,185.4640 PENDLE |
3.2810 USDT |
3.1460 USDT |
3.3780 USDT |
3.2220 USDT |
| 2025-10-27 |
3.4386 USDT |
171,079.8320 PENDLE |
3.4490 USDT |
3.2640 USDT |
3.5870 USDT |
3.2820 USDT |
| 2025-10-26 |
3.3171 USDT |
81,536.5470 PENDLE |
3.2120 USDT |
3.1530 USDT |
3.4620 USDT |
3.4500 USDT |
| 2025-10-25 |
3.1841 USDT |
73,572.4770 PENDLE |
3.2200 USDT |
3.1500 USDT |
3.2240 USDT |
3.2120 USDT |
| 2025-10-24 |
3.1456 USDT |
120,190.4430 PENDLE |
3.1000 USDT |
3.0640 USDT |
3.2520 USDT |
3.2180 USDT |
| 2025-10-23 |
3.1270 USDT |
136,351.5780 PENDLE |
3.0350 USDT |
3.0230 USDT |
3.2360 USDT |
3.0960 USDT |
| 2025-10-22 |
3.0739 USDT |
196,890.7910 PENDLE |
3.1150 USDT |
2.9310 USDT |
3.1550 USDT |
3.0340 USDT |
| 2025-10-21 |
3.1909 USDT |
210,542.4640 PENDLE |
3.1880 USDT |
3.0680 USDT |
3.3810 USDT |
3.1150 USDT |
| 2025-10-20 |
3.2127 USDT |
196,585.6450 PENDLE |
3.2060 USDT |
3.1250 USDT |
3.3360 USDT |
3.1920 USDT |
| 2025-10-19 |
3.2402 USDT |
229,041.5670 PENDLE |
3.2330 USDT |
3.1700 USDT |
3.3170 USDT |
3.2060 USDT |
| 2025-10-18 |
3.2060 USDT |
178,413.2890 PENDLE |
3.1470 USDT |
3.1390 USDT |
3.2880 USDT |
3.2330 USDT |
| 2025-10-17 |
3.0958 USDT |
487,685.9260 PENDLE |
3.2290 USDT |
2.9260 USDT |
3.2660 USDT |
3.1460 USDT |
| 2025-10-16 |
3.3076 USDT |
499,393.2440 PENDLE |
3.2750 USDT |
3.1490 USDT |
3.4340 USDT |
3.2270 USDT |
| 2025-10-15 |
3.3902 USDT |
526,293.7520 PENDLE |
3.6050 USDT |
3.2410 USDT |
3.6430 USDT |
3.2760 USDT |
| 2025-10-14 |
3.6224 USDT |
429,354.9530 PENDLE |
3.8760 USDT |
3.4200 USDT |
3.9070 USDT |
3.6050 USDT |
| 2025-10-13 |
3.8089 USDT |
443,993.2750 PENDLE |
3.8750 USDT |
3.7030 USDT |
3.9210 USDT |
3.8750 USDT |
| 2025-10-12 |
3.5897 USDT |
381,584.9490 PENDLE |
3.3520 USDT |
3.2720 USDT |
3.9460 USDT |
3.8750 USDT |
| 2025-10-11 |
3.5555 USDT |
297,134.9800 PENDLE |
3.5480 USDT |
3.3120 USDT |
3.7330 USDT |
3.3520 USDT |
| 2025-10-10 |
3.5933 USDT |
552,192.6510 PENDLE |
4.5440 USDT |
1.6760 USDT |
4.5730 USDT |
3.5530 USDT |
| 2025-10-09 |
4.5013 USDT |
98,853.8900 PENDLE |
4.7240 USDT |
4.3750 USDT |
4.7240 USDT |
4.5460 USDT |
| 2025-10-08 |
4.7520 USDT |
73,987.2620 PENDLE |
4.8140 USDT |
4.6700 USDT |
4.8920 USDT |
4.7120 USDT |
| 2025-10-07 |
4.9543 USDT |
102,988.4980 PENDLE |
5.0260 USDT |
4.7820 USDT |
5.1600 USDT |
4.8000 USDT |
| 2025-10-06 |
4.8795 USDT |
69,667.5790 PENDLE |
4.6960 USDT |
4.6750 USDT |
5.0500 USDT |
5.0220 USDT |
| 2025-10-05 |
4.8227 USDT |
52,089.5160 PENDLE |
4.7650 USDT |
4.6600 USDT |
4.9280 USDT |
4.7030 USDT |
| 2025-10-04 |
4.7886 USDT |
42,479.8950 PENDLE |
4.8730 USDT |
4.6900 USDT |
4.8760 USDT |
4.7680 USDT |
| 2025-10-03 |
4.9227 USDT |
72,338.3970 PENDLE |
5.0140 USDT |
4.7960 USDT |
5.0280 USDT |
4.8810 USDT |
| 2025-10-02 |
4.9415 USDT |
169,612.8110 PENDLE |
4.8250 USDT |
4.8080 USDT |
5.1010 USDT |
5.0090 USDT |
| 2025-10-01 |
4.6418 USDT |
122,536.2630 PENDLE |
4.4720 USDT |
4.3640 USDT |
4.8330 USDT |
4.8300 USDT |
| 2025-09-30 |
4.4301 USDT |
220,426.6920 PENDLE |
4.7300 USDT |
4.1500 USDT |
4.7510 USDT |
4.4700 USDT |
| 2025-09-29 |
4.7202 USDT |
70,976.2940 PENDLE |
4.8260 USDT |
4.6280 USDT |
4.8340 USDT |
4.7400 USDT |
| 2025-09-28 |
4.6226 USDT |
54,054.0790 PENDLE |
4.6030 USDT |
4.5070 USDT |
4.8310 USDT |
4.8220 USDT |
| 2025-09-27 |
4.6428 USDT |
26,117.7250 PENDLE |
4.6730 USDT |
4.5650 USDT |
4.7450 USDT |
4.6010 USDT |
| 2025-09-26 |
4.5725 USDT |
98,204.7730 PENDLE |
4.4320 USDT |
4.4140 USDT |
4.6970 USDT |
4.6590 USDT |
| 2025-09-25 |
4.5603 USDT |
166,913.8670 PENDLE |
4.7400 USDT |
4.2960 USDT |
4.7700 USDT |
4.4260 USDT |
| 2025-09-24 |
4.7556 USDT |
79,369.1410 PENDLE |
4.7020 USDT |
4.5760 USDT |
4.8880 USDT |
4.7360 USDT |