Identifier on OKEx: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-29 |
3.6053 USDT |
40,872.2370 PENDLE |
3.5580 USDT |
3.5110 USDT |
3.7220 USDT |
3.7130 USDT |
| 2025-06-28 |
3.5089 USDT |
35,811.3210 PENDLE |
3.4320 USDT |
3.4300 USDT |
3.5720 USDT |
3.5640 USDT |
| 2025-06-27 |
3.4089 USDT |
57,053.3620 PENDLE |
3.3440 USDT |
3.2770 USDT |
3.4980 USDT |
3.4440 USDT |
| 2025-06-26 |
3.3729 USDT |
63,315.0060 PENDLE |
3.3550 USDT |
3.2800 USDT |
3.4860 USDT |
3.3340 USDT |
| 2025-06-25 |
3.4507 USDT |
79,880.8300 PENDLE |
3.5440 USDT |
3.3440 USDT |
3.6090 USDT |
3.3500 USDT |
| 2025-06-24 |
3.5300 USDT |
160,428.1400 PENDLE |
3.5950 USDT |
3.4560 USDT |
3.6600 USDT |
3.5430 USDT |
| 2025-06-23 |
3.3515 USDT |
114,533.0840 PENDLE |
3.2650 USDT |
3.1520 USDT |
3.6210 USDT |
3.5920 USDT |
| 2025-06-22 |
3.3076 USDT |
192,347.6240 PENDLE |
3.5000 USDT |
3.1020 USDT |
3.5550 USDT |
3.2650 USDT |
| 2025-06-21 |
3.5458 USDT |
69,416.1750 PENDLE |
3.6580 USDT |
3.4020 USDT |
3.7100 USDT |
3.4890 USDT |
| 2025-06-20 |
3.8180 USDT |
169,538.8560 PENDLE |
3.8930 USDT |
3.5920 USDT |
3.9410 USDT |
3.6550 USDT |
| 2025-06-19 |
3.7947 USDT |
44,704.2560 PENDLE |
3.7750 USDT |
3.6840 USDT |
3.9250 USDT |
3.8860 USDT |
| 2025-06-18 |
3.7897 USDT |
112,873.6010 PENDLE |
3.9330 USDT |
3.6200 USDT |
4.0050 USDT |
3.7730 USDT |
| 2025-06-17 |
3.9229 USDT |
155,729.1550 PENDLE |
4.0750 USDT |
3.7390 USDT |
4.1090 USDT |
3.9300 USDT |
| 2025-06-16 |
3.9073 USDT |
155,390.1100 PENDLE |
3.6890 USDT |
3.6350 USDT |
4.1570 USDT |
4.0760 USDT |