Identifier on OKEx: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-16 |
1.9003 USDT |
115,122.9480 PENDLE |
1.9770 USDT |
1.8030 USDT |
2.0100 USDT |
1.8330 USDT |
| 2026-05-15 |
2.0212 USDT |
192,759.1170 PENDLE |
2.0220 USDT |
1.9350 USDT |
2.0930 USDT |
1.9760 USDT |
| 2026-05-14 |
1.9981 USDT |
222,280.4340 PENDLE |
1.9530 USDT |
1.9360 USDT |
2.0910 USDT |
2.0200 USDT |
| 2026-05-13 |
2.0591 USDT |
653,548.5670 PENDLE |
2.0320 USDT |
1.9440 USDT |
2.1700 USDT |
1.9530 USDT |
| 2026-05-12 |
2.0609 USDT |
672,358.9390 PENDLE |
2.1470 USDT |
1.9680 USDT |
2.2050 USDT |
2.0300 USDT |
| 2026-05-11 |
2.0382 USDT |
379,313.9060 PENDLE |
1.9780 USDT |
1.8870 USDT |
2.1920 USDT |
2.1460 USDT |
| 2026-05-10 |
1.9935 USDT |
219,568.0400 PENDLE |
2.0120 USDT |
1.9270 USDT |
2.0330 USDT |
1.9770 USDT |
| 2026-05-09 |
2.0607 USDT |
165,959.4860 PENDLE |
2.0660 USDT |
1.9950 USDT |
2.1540 USDT |
2.0130 USDT |
| 2026-05-08 |
2.0279 USDT |
503,483.3920 PENDLE |
1.8700 USDT |
1.8700 USDT |
2.1280 USDT |
2.0710 USDT |
| 2026-05-07 |
1.8904 USDT |
410,654.3510 PENDLE |
1.9470 USDT |
1.8230 USDT |
1.9770 USDT |
1.8710 USDT |
| 2026-05-06 |
1.9375 USDT |
545,038.2790 PENDLE |
1.9680 USDT |
1.8400 USDT |
2.0960 USDT |
1.9510 USDT |
| 2026-05-05 |
1.8872 USDT |
894,412.3570 PENDLE |
1.8880 USDT |
1.8230 USDT |
2.0080 USDT |
1.9700 USDT |
| 2026-05-04 |
1.7771 USDT |
857,921.1950 PENDLE |
1.5870 USDT |
1.5700 USDT |
1.9320 USDT |
1.8870 USDT |
| 2026-05-03 |
1.5881 USDT |
174,305.5750 PENDLE |
1.6010 USDT |
1.5610 USDT |
1.6360 USDT |
1.5870 USDT |
| 2026-05-02 |
1.5655 USDT |
268,878.5790 PENDLE |
1.5750 USDT |
1.5090 USDT |
1.6370 USDT |
1.6010 USDT |
| 2026-05-01 |
1.5244 USDT |
1,518,151.7000 PENDLE |
1.4250 USDT |
1.3870 USDT |
1.6070 USDT |
1.5770 USDT |
| 2026-04-30 |
1.3095 USDT |
239,652.7110 PENDLE |
1.3200 USDT |
1.2410 USDT |
1.4340 USDT |
1.4240 USDT |
| 2026-04-29 |
1.3536 USDT |
152,087.2520 PENDLE |
1.3440 USDT |
1.2760 USDT |
1.3980 USDT |
1.3180 USDT |
| 2026-04-28 |
1.3148 USDT |
100,270.4020 PENDLE |
1.3210 USDT |
1.2790 USDT |
1.3760 USDT |
1.3440 USDT |
| 2026-04-27 |
1.3297 USDT |
172,562.0830 PENDLE |
1.3380 USDT |
1.2840 USDT |
1.3710 USDT |
1.3210 USDT |
| 2026-04-26 |
1.3022 USDT |
100,513.0110 PENDLE |
1.2840 USDT |
1.2700 USDT |
1.3440 USDT |
1.3370 USDT |
| 2026-04-25 |
1.2808 USDT |
44,590.0060 PENDLE |
1.2900 USDT |
1.2630 USDT |
1.2970 USDT |
1.2840 USDT |
| 2026-04-24 |
1.3048 USDT |
101,597.3270 PENDLE |
1.3100 USDT |
1.2750 USDT |
1.3380 USDT |
1.2910 USDT |
| 2026-04-23 |
1.2997 USDT |
113,459.0680 PENDLE |
1.3240 USDT |
1.2780 USDT |
1.3360 USDT |
1.3090 USDT |
| 2026-04-22 |
1.3632 USDT |
196,933.8470 PENDLE |
1.3410 USDT |
1.3200 USDT |
1.4000 USDT |
1.3220 USDT |
| 2026-04-21 |
1.3498 USDT |
188,822.9680 PENDLE |
1.3290 USDT |
1.3100 USDT |
1.4020 USDT |
1.3400 USDT |
| 2026-04-20 |
1.2992 USDT |
187,222.6790 PENDLE |
1.2370 USDT |
1.2370 USDT |
1.3770 USDT |
1.3280 USDT |
| 2026-04-19 |
1.3096 USDT |
179,593.3680 PENDLE |
1.3580 USDT |
1.2350 USDT |
1.3700 USDT |
1.2370 USDT |
| 2026-04-18 |
1.4059 USDT |
703,757.7810 PENDLE |
1.4290 USDT |
1.3370 USDT |
1.4880 USDT |
1.3570 USDT |
| 2026-04-17 |
1.3701 USDT |
1,089,037.5520 PENDLE |
1.2770 USDT |
1.2380 USDT |
1.4810 USDT |
1.4290 USDT |
| 2026-04-16 |
1.2070 USDT |
469,005.3950 PENDLE |
1.0970 USDT |
1.0860 USDT |
1.3040 USDT |
1.2790 USDT |
| 2026-04-15 |
1.0706 USDT |
130,531.2420 PENDLE |
1.0550 USDT |
1.0360 USDT |
1.1090 USDT |
1.0960 USDT |
| 2026-04-14 |
1.0762 USDT |
131,469.4130 PENDLE |
1.1070 USDT |
1.0290 USDT |
1.1080 USDT |
1.0540 USDT |
| 2026-04-13 |
1.0731 USDT |
126,550.2620 PENDLE |
1.0380 USDT |
1.0370 USDT |
1.1160 USDT |
1.1060 USDT |
| 2026-04-12 |
1.0717 USDT |
172,709.7900 PENDLE |
1.1260 USDT |
1.0330 USDT |
1.1310 USDT |
1.0380 USDT |
| 2026-04-11 |
1.0981 USDT |
178,544.7870 PENDLE |
1.0860 USDT |
1.0690 USDT |
1.1420 USDT |
1.1250 USDT |
| 2026-04-10 |
1.0709 USDT |
186,639.7630 PENDLE |
1.0670 USDT |
1.0520 USDT |
1.1010 USDT |
1.0860 USDT |
| 2026-04-09 |
1.0545 USDT |
171,286.4540 PENDLE |
1.0220 USDT |
1.0100 USDT |
1.0950 USDT |
1.0650 USDT |
| 2026-04-08 |
1.0667 USDT |
243,410.6900 PENDLE |
1.0800 USDT |
1.0160 USDT |
1.0940 USDT |
1.0220 USDT |
| 2026-04-07 |
1.0212 USDT |
194,094.8320 PENDLE |
1.0150 USDT |
0.9760 USDT |
1.0830 USDT |
1.0780 USDT |
| 2026-04-06 |
1.0533 USDT |
202,256.5160 PENDLE |
1.0200 USDT |
1.0110 USDT |
1.0840 USDT |
1.0160 USDT |
| 2026-04-05 |
1.0006 USDT |
167,283.4480 PENDLE |
1.0580 USDT |
0.9680 USDT |
1.0580 USDT |
1.0180 USDT |
| 2026-04-04 |
1.0540 USDT |
96,404.7860 PENDLE |
1.0670 USDT |
1.0360 USDT |
1.0680 USDT |
1.0570 USDT |
| 2026-04-03 |
1.0859 USDT |
66,991.7240 PENDLE |
1.0850 USDT |
1.0570 USDT |
1.1060 USDT |
1.0670 USDT |
| 2026-04-02 |
1.0904 USDT |
134,989.2580 PENDLE |
1.1330 USDT |
1.0720 USDT |
1.1460 USDT |
1.0840 USDT |
| 2026-04-01 |
1.1341 USDT |
183,298.0400 PENDLE |
1.1180 USDT |
1.1020 USDT |
1.1580 USDT |
1.1330 USDT |
| 2026-03-31 |
1.1137 USDT |
120,945.0770 PENDLE |
1.1170 USDT |
1.0850 USDT |
1.1440 USDT |
1.1170 USDT |
| 2026-03-30 |
1.1396 USDT |
68,461.5520 PENDLE |
1.1140 USDT |
1.1090 USDT |
1.1630 USDT |
1.1170 USDT |
| 2026-03-29 |
1.1291 USDT |
72,044.6600 PENDLE |
1.1450 USDT |
1.0920 USDT |
1.1540 USDT |
1.1130 USDT |
| 2026-03-28 |
1.1610 USDT |
60,535.5330 PENDLE |
1.1700 USDT |
1.1410 USDT |
1.1840 USDT |
1.1430 USDT |