Identifier on OKEx: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-23 |
4.8166 USDT |
86,222.8090 PENDLE |
4.8790 USDT |
4.6950 USDT |
4.9320 USDT |
4.7000 USDT |
| 2025-09-22 |
4.7418 USDT |
210,957.1760 PENDLE |
5.0120 USDT |
4.4670 USDT |
5.0220 USDT |
4.8870 USDT |
| 2025-09-21 |
5.0558 USDT |
45,075.6470 PENDLE |
5.0760 USDT |
4.9900 USDT |
5.1150 USDT |
5.0110 USDT |
| 2025-09-20 |
5.1289 USDT |
100,230.9280 PENDLE |
5.1480 USDT |
5.0330 USDT |
5.2360 USDT |
5.0730 USDT |
| 2025-09-19 |
5.1401 USDT |
163,673.6070 PENDLE |
5.2740 USDT |
4.9270 USDT |
5.4240 USDT |
5.1500 USDT |
| 2025-09-18 |
5.2157 USDT |
149,709.2640 PENDLE |
5.1970 USDT |
5.0760 USDT |
5.3530 USDT |
5.2690 USDT |
| 2025-09-17 |
4.9928 USDT |
146,637.4470 PENDLE |
4.9710 USDT |
4.8950 USDT |
5.2510 USDT |
5.1820 USDT |
| 2025-09-16 |
4.9121 USDT |
58,688.6940 PENDLE |
4.9320 USDT |
4.7300 USDT |
5.0700 USDT |
4.9740 USDT |
| 2025-09-15 |
4.9345 USDT |
64,781.4540 PENDLE |
5.0530 USDT |
4.8030 USDT |
5.1370 USDT |
4.9320 USDT |
| 2025-09-14 |
5.0791 USDT |
72,528.4410 PENDLE |
5.1900 USDT |
4.9230 USDT |
5.2700 USDT |
5.0580 USDT |
| 2025-09-13 |
5.2051 USDT |
67,306.8090 PENDLE |
5.2640 USDT |
5.0850 USDT |
5.3320 USDT |
5.1860 USDT |
| 2025-09-12 |
5.2405 USDT |
142,061.6330 PENDLE |
5.3480 USDT |
5.1280 USDT |
5.3760 USDT |
5.2610 USDT |
| 2025-09-11 |
5.0367 USDT |
176,665.9820 PENDLE |
4.7910 USDT |
4.7700 USDT |
5.3480 USDT |
5.3460 USDT |
| 2025-09-10 |
4.7927 USDT |
99,286.0700 PENDLE |
4.7360 USDT |
4.6790 USDT |
4.9710 USDT |
4.7970 USDT |
| 2025-09-09 |
4.8321 USDT |
134,655.4010 PENDLE |
4.8400 USDT |
4.6530 USDT |
4.9970 USDT |
4.7410 USDT |
| 2025-09-08 |
4.8138 USDT |
156,188.1020 PENDLE |
4.6360 USDT |
4.6290 USDT |
4.9870 USDT |
4.8430 USDT |
| 2025-09-07 |
4.6382 USDT |
33,381.1840 PENDLE |
4.5980 USDT |
4.5850 USDT |
4.6870 USDT |
4.6390 USDT |
| 2025-09-06 |
4.6735 USDT |
36,874.4850 PENDLE |
4.7290 USDT |
4.5860 USDT |
4.7650 USDT |
4.5960 USDT |
| 2025-09-05 |
4.6399 USDT |
193,344.2240 PENDLE |
4.4940 USDT |
4.4660 USDT |
4.8250 USDT |
4.7320 USDT |
| 2025-09-04 |
4.6299 USDT |
108,774.5720 PENDLE |
4.7550 USDT |
4.4640 USDT |
4.7860 USDT |
4.4970 USDT |
| 2025-09-03 |
4.6473 USDT |
102,558.7540 PENDLE |
4.5590 USDT |
4.4990 USDT |
4.8090 USDT |
4.7540 USDT |
| 2025-09-02 |
4.5370 USDT |
52,810.5130 PENDLE |
4.5060 USDT |
4.3480 USDT |
4.6530 USDT |
4.5550 USDT |
| 2025-09-01 |
4.5417 USDT |
111,164.9860 PENDLE |
4.6060 USDT |
4.3970 USDT |
4.6720 USDT |
4.5010 USDT |
| 2025-08-31 |
4.7765 USDT |
67,820.2920 PENDLE |
4.8040 USDT |
4.6050 USDT |
4.8780 USDT |
4.6130 USDT |
| 2025-08-30 |
4.7413 USDT |
78,719.4210 PENDLE |
4.6430 USDT |
4.5810 USDT |
4.8490 USDT |
4.8110 USDT |
| 2025-08-29 |
4.7298 USDT |
337,126.9560 PENDLE |
4.9010 USDT |
4.5890 USDT |
4.9070 USDT |
4.6410 USDT |
| 2025-08-28 |
5.0129 USDT |
172,042.9290 PENDLE |
5.0900 USDT |
4.8600 USDT |
5.2250 USDT |
4.9040 USDT |
| 2025-08-27 |
5.1924 USDT |
194,828.7150 PENDLE |
5.2000 USDT |
5.0740 USDT |
5.3080 USDT |
5.0960 USDT |
| 2025-08-26 |
5.3530 USDT |
430,964.1680 PENDLE |
5.1310 USDT |
5.0700 USDT |
5.6990 USDT |
5.2050 USDT |
| 2025-08-25 |
5.4798 USDT |
230,363.7630 PENDLE |
5.8850 USDT |
5.0900 USDT |
5.9340 USDT |
5.1330 USDT |
| 2025-08-24 |
5.9841 USDT |
146,459.1740 PENDLE |
6.1020 USDT |
5.8030 USDT |
6.2580 USDT |
5.8910 USDT |
| 2025-08-23 |
5.9874 USDT |
203,857.8500 PENDLE |
5.8890 USDT |
5.7660 USDT |
6.2800 USDT |
6.0960 USDT |
| 2025-08-22 |
5.6793 USDT |
459,119.3380 PENDLE |
5.4310 USDT |
5.3270 USDT |
5.9640 USDT |
5.8800 USDT |
| 2025-08-21 |
5.4427 USDT |
118,245.0120 PENDLE |
5.4890 USDT |
5.3190 USDT |
5.5360 USDT |
5.4220 USDT |
| 2025-08-20 |
5.2930 USDT |
162,146.6360 PENDLE |
5.0940 USDT |
5.0590 USDT |
5.5070 USDT |
5.4950 USDT |
| 2025-08-19 |
5.2231 USDT |
119,687.3580 PENDLE |
5.3430 USDT |
5.0640 USDT |
5.4170 USDT |
5.0900 USDT |
| 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 |