Identifier on OKEx: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-27 |
1.1710 USDT |
91,737.2010 PENDLE |
1.2000 USDT |
1.1480 USDT |
1.2110 USDT |
1.1680 USDT |
| 2026-03-26 |
1.2306 USDT |
103,081.5580 PENDLE |
1.2910 USDT |
1.1870 USDT |
1.2970 USDT |
1.2010 USDT |
| 2026-03-25 |
1.2821 USDT |
175,932.9570 PENDLE |
1.2420 USDT |
1.2310 USDT |
1.3220 USDT |
1.2900 USDT |
| 2026-03-24 |
1.2315 USDT |
172,090.4550 PENDLE |
1.2430 USDT |
1.2100 USDT |
1.2740 USDT |
1.2420 USDT |
| 2026-03-23 |
1.1931 USDT |
120,599.7610 PENDLE |
1.1640 USDT |
1.1360 USDT |
1.2460 USDT |
1.2410 USDT |
| 2026-03-22 |
1.1928 USDT |
94,755.6410 PENDLE |
1.2120 USDT |
1.1560 USDT |
1.2250 USDT |
1.1640 USDT |
| 2026-03-21 |
1.2523 USDT |
65,427.8510 PENDLE |
1.2670 USDT |
1.2040 USDT |
1.2800 USDT |
1.2090 USDT |
| 2026-03-20 |
1.2673 USDT |
72,089.9130 PENDLE |
1.2460 USDT |
1.2430 USDT |
1.2860 USDT |
1.2660 USDT |
| 2026-03-19 |
1.2464 USDT |
79,937.7070 PENDLE |
1.2640 USDT |
1.2220 USDT |
1.2860 USDT |
1.2440 USDT |
| 2026-03-18 |
1.2913 USDT |
145,095.4770 PENDLE |
1.3440 USDT |
1.2410 USDT |
1.3470 USDT |
1.2640 USDT |
| 2026-03-17 |
1.3568 USDT |
141,316.9840 PENDLE |
1.3770 USDT |
1.3300 USDT |
1.3910 USDT |
1.3440 USDT |
| 2026-03-16 |
1.3324 USDT |
149,803.8090 PENDLE |
1.2950 USDT |
1.2830 USDT |
1.3890 USDT |
1.3780 USDT |
| 2026-03-15 |
1.2729 USDT |
69,077.8060 PENDLE |
1.2680 USDT |
1.2500 USDT |
1.3030 USDT |
1.2920 USDT |
| 2026-03-14 |
1.2678 USDT |
93,238.7850 PENDLE |
1.2770 USDT |
1.2450 USDT |
1.2980 USDT |
1.2670 USDT |
| 2026-03-13 |
1.2939 USDT |
131,691.3790 PENDLE |
1.2600 USDT |
1.2600 USDT |
1.3280 USDT |
1.2770 USDT |
| 2026-03-12 |
1.2710 USDT |
195,390.3000 PENDLE |
1.2930 USDT |
1.2180 USDT |
1.3220 USDT |
1.2600 USDT |
| 2026-03-11 |
1.2666 USDT |
103,370.5790 PENDLE |
1.2790 USDT |
1.2450 USDT |
1.2970 USDT |
1.2890 USDT |
| 2026-03-10 |
1.2712 USDT |
133,630.2360 PENDLE |
1.2150 USDT |
1.2080 USDT |
1.3110 USDT |
1.2790 USDT |
| 2026-03-09 |
1.2139 USDT |
94,562.6960 PENDLE |
1.1790 USDT |
1.1790 USDT |
1.2390 USDT |
1.2130 USDT |
| 2026-03-08 |
1.1884 USDT |
70,437.1260 PENDLE |
1.2030 USDT |
1.1700 USDT |
1.2140 USDT |
1.1770 USDT |
| 2026-03-07 |
1.2222 USDT |
81,719.3060 PENDLE |
1.2140 USDT |
1.1970 USDT |
1.2370 USDT |
1.2030 USDT |
| 2026-03-06 |
1.2276 USDT |
287,477.4110 PENDLE |
1.2790 USDT |
1.2000 USDT |
1.2880 USDT |
1.2190 USDT |
| 2026-03-05 |
1.2956 USDT |
120,757.1000 PENDLE |
1.3030 USDT |
1.2560 USDT |
1.3250 USDT |
1.2820 USDT |
| 2026-03-04 |
1.2922 USDT |
246,252.1070 PENDLE |
1.2650 USDT |
1.2430 USDT |
1.3340 USDT |
1.3030 USDT |
| 2026-03-03 |
1.2721 USDT |
397,353.4760 PENDLE |
1.3180 USDT |
1.2480 USDT |
1.3190 USDT |
1.2640 USDT |
| 2026-03-02 |
1.2951 USDT |
426,191.0520 PENDLE |
1.2590 USDT |
1.2590 USDT |
1.3530 USDT |
1.3160 USDT |
| 2026-03-01 |
1.3086 USDT |
166,333.6540 PENDLE |
1.2900 USDT |
1.2370 USDT |
1.3930 USDT |
1.2600 USDT |
| 2026-02-28 |
1.2713 USDT |
675,145.1080 PENDLE |
1.2530 USDT |
1.1710 USDT |
1.3490 USDT |
1.2900 USDT |
| 2026-02-27 |
1.2766 USDT |
382,455.4990 PENDLE |
1.3010 USDT |
1.2240 USDT |
1.3550 USDT |
1.2540 USDT |
| 2026-02-26 |
1.2940 USDT |
137,761.6610 PENDLE |
1.2820 USDT |
1.2600 USDT |
1.3260 USDT |
1.2970 USDT |
| 2026-02-25 |
1.2783 USDT |
147,844.9960 PENDLE |
1.1900 USDT |
1.1860 USDT |
1.3320 USDT |
1.2820 USDT |
| 2026-02-24 |
1.1923 USDT |
145,041.8850 PENDLE |
1.1890 USDT |
1.1620 USDT |
1.2230 USDT |
1.1900 USDT |
| 2026-02-23 |
1.1821 USDT |
211,984.5810 PENDLE |
1.2010 USDT |
1.1110 USDT |
1.2360 USDT |
1.1850 USDT |
| 2026-02-22 |
1.2092 USDT |
75,182.5010 PENDLE |
1.2200 USDT |
1.1810 USDT |
1.2290 USDT |
1.1950 USDT |
| 2026-02-21 |
1.2324 USDT |
56,197.2860 PENDLE |
1.2200 USDT |
1.2130 USDT |
1.2580 USDT |
1.2190 USDT |
| 2026-02-20 |
1.1991 USDT |
140,875.4130 PENDLE |
1.1920 USDT |
1.1580 USDT |
1.2300 USDT |
1.2200 USDT |
| 2026-02-19 |
1.1808 USDT |
118,378.2930 PENDLE |
1.1910 USDT |
1.1460 USDT |
1.2080 USDT |
1.1920 USDT |
| 2026-02-18 |
1.2113 USDT |
192,108.9210 PENDLE |
1.2190 USDT |
1.1790 USDT |
1.2730 USDT |
1.1910 USDT |
| 2026-02-17 |
1.2150 USDT |
89,888.0110 PENDLE |
1.2500 USDT |
1.1770 USDT |
1.2500 USDT |
1.2180 USDT |
| 2026-02-16 |
1.2431 USDT |
63,872.7450 PENDLE |
1.2520 USDT |
1.2090 USDT |
1.2760 USDT |
1.2480 USDT |
| 2026-02-15 |
1.2720 USDT |
205,329.7960 PENDLE |
1.2930 USDT |
1.2150 USDT |
1.3270 USDT |
1.2560 USDT |
| 2026-02-14 |
1.2855 USDT |
421,234.0840 PENDLE |
1.1830 USDT |
1.1830 USDT |
1.3420 USDT |
1.2950 USDT |
| 2026-02-13 |
1.1532 USDT |
74,019.7300 PENDLE |
1.1420 USDT |
1.1090 USDT |
1.1940 USDT |
1.1830 USDT |
| 2026-02-12 |
1.1407 USDT |
408,142.6130 PENDLE |
1.1040 USDT |
1.0990 USDT |
1.1670 USDT |
1.1460 USDT |
| 2026-02-11 |
1.1135 USDT |
180,701.7970 PENDLE |
1.1370 USDT |
1.0870 USDT |
1.1560 USDT |
1.1020 USDT |
| 2026-02-10 |
1.1371 USDT |
161,161.5710 PENDLE |
1.1350 USDT |
1.1000 USDT |
1.1600 USDT |
1.1350 USDT |
| 2026-02-09 |
1.1337 USDT |
117,848.6540 PENDLE |
1.1670 USDT |
1.0910 USDT |
1.1700 USDT |
1.1350 USDT |
| 2026-02-08 |
1.1985 USDT |
69,029.6460 PENDLE |
1.2160 USDT |
1.1540 USDT |
1.2330 USDT |
1.1690 USDT |
| 2026-02-07 |
1.2001 USDT |
144,564.0520 PENDLE |
1.2400 USDT |
1.1390 USDT |
1.2620 USDT |
1.2160 USDT |
| 2026-02-06 |
1.1585 USDT |
345,463.0600 PENDLE |
1.1390 USDT |
1.0310 USDT |
1.2900 USDT |
1.2390 USDT |