Identifier on OKEx: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-10 |
3.9747 USDT |
218,556.4170 PENDLE |
3.8680 USDT |
3.8180 USDT |
4.1260 USDT |
4.0850 USDT |
| 2025-05-09 |
3.8293 USDT |
360,543.6330 PENDLE |
3.6750 USDT |
3.6120 USDT |
4.0000 USDT |
3.8610 USDT |
| 2025-05-08 |
3.5286 USDT |
247,836.2200 PENDLE |
3.2330 USDT |
3.1770 USDT |
3.7630 USDT |
3.6750 USDT |
| 2025-05-07 |
3.1961 USDT |
85,622.5530 PENDLE |
3.2060 USDT |
3.1210 USDT |
3.2530 USDT |
3.2270 USDT |
| 2025-05-06 |
3.1521 USDT |
74,485.9420 PENDLE |
3.2350 USDT |
3.0810 USDT |
3.2350 USDT |
3.2080 USDT |
| 2025-05-05 |
3.2101 USDT |
47,775.4830 PENDLE |
3.2120 USDT |
3.1470 USDT |
3.2770 USDT |
3.2270 USDT |
| 2025-05-04 |
3.2566 USDT |
67,093.8700 PENDLE |
3.3300 USDT |
3.1680 USDT |
3.3430 USDT |
3.2120 USDT |
| 2025-05-03 |
3.4017 USDT |
115,848.0050 PENDLE |
3.6110 USDT |
3.2920 USDT |
3.6130 USDT |
3.3300 USDT |
| 2025-05-02 |
3.5863 USDT |
68,589.0930 PENDLE |
3.5130 USDT |
3.5090 USDT |
3.6390 USDT |
3.6140 USDT |
| 2025-05-01 |
3.5178 USDT |
86,919.3310 PENDLE |
3.4410 USDT |
3.4310 USDT |
3.5830 USDT |
3.5140 USDT |
| 2025-04-30 |
3.3517 USDT |
143,346.0820 PENDLE |
3.3250 USDT |
3.2230 USDT |
3.4620 USDT |
3.4390 USDT |
| 2025-04-29 |
3.3489 USDT |
135,354.8970 PENDLE |
3.3730 USDT |
3.2690 USDT |
3.4220 USDT |
3.3290 USDT |
| 2025-04-28 |
3.3283 USDT |
295,344.6660 PENDLE |
3.3020 USDT |
3.1920 USDT |
3.4370 USDT |
3.3690 USDT |
| 2025-04-27 |
3.3683 USDT |
221,630.9080 PENDLE |
3.4560 USDT |
3.2560 USDT |
3.5300 USDT |
3.2940 USDT |
| 2025-04-26 |
3.5502 USDT |
195,719.8420 PENDLE |
3.5610 USDT |
3.4210 USDT |
3.6830 USDT |
3.4620 USDT |
| 2025-04-25 |
3.5263 USDT |
365,511.4620 PENDLE |
3.4350 USDT |
3.3130 USDT |
3.7600 USDT |
3.5630 USDT |
| 2025-04-24 |
3.3076 USDT |
187,905.6870 PENDLE |
3.2670 USDT |
3.1160 USDT |
3.5290 USDT |
3.4300 USDT |
| 2025-04-23 |
3.4177 USDT |
270,982.5820 PENDLE |
3.4620 USDT |
3.2530 USDT |
3.5800 USDT |
3.2680 USDT |
| 2025-04-22 |
3.3569 USDT |
144,141.9810 PENDLE |
3.2380 USDT |
3.1770 USDT |
3.4830 USDT |
3.4590 USDT |
| 2025-04-21 |
3.2763 USDT |
203,848.5400 PENDLE |
3.1130 USDT |
3.1120 USDT |
3.3780 USDT |
3.2410 USDT |
| 2025-04-20 |
3.1296 USDT |
117,984.7340 PENDLE |
3.1750 USDT |
3.0410 USDT |
3.2310 USDT |
3.1140 USDT |
| 2025-04-19 |
3.1676 USDT |
60,646.5300 PENDLE |
3.1770 USDT |
3.1040 USDT |
3.2250 USDT |
3.1730 USDT |
| 2025-04-18 |
3.1164 USDT |
95,596.1730 PENDLE |
3.1130 USDT |
3.0340 USDT |
3.1920 USDT |
3.1760 USDT |
| 2025-04-17 |
3.1329 USDT |
284,930.6380 PENDLE |
3.1460 USDT |
2.9820 USDT |
3.2360 USDT |
3.1080 USDT |
| 2025-04-16 |
3.1467 USDT |
286,747.5230 PENDLE |
3.0500 USDT |
3.0250 USDT |
3.2330 USDT |
3.1470 USDT |
| 2025-04-15 |
3.1327 USDT |
180,609.0170 PENDLE |
3.1090 USDT |
3.0090 USDT |
3.2430 USDT |
3.0470 USDT |
| 2025-04-14 |
3.2046 USDT |
259,817.1400 PENDLE |
3.2190 USDT |
3.0890 USDT |
3.3410 USDT |
3.1040 USDT |
| 2025-04-13 |
3.3338 USDT |
232,389.5610 PENDLE |
3.4580 USDT |
3.1710 USDT |
3.5310 USDT |
3.2180 USDT |
| 2025-04-12 |
3.3764 USDT |
305,850.4540 PENDLE |
3.2570 USDT |
3.1690 USDT |
3.5770 USDT |
3.4530 USDT |
| 2025-04-11 |
3.3063 USDT |
499,623.9610 PENDLE |
3.1730 USDT |
3.1620 USDT |
3.4730 USDT |
3.2550 USDT |
| 2025-04-10 |
3.2735 USDT |
520,685.0040 PENDLE |
3.3450 USDT |
3.1320 USDT |
3.4180 USDT |
3.1760 USDT |
| 2025-04-09 |
3.0429 USDT |
736,180.1890 PENDLE |
2.7210 USDT |
2.6040 USDT |
3.4570 USDT |
3.3470 USDT |
| 2025-04-08 |
2.9294 USDT |
587,509.2460 PENDLE |
2.8600 USDT |
2.7090 USDT |
3.1600 USDT |
2.7170 USDT |
| 2025-04-07 |
2.6697 USDT |
1,064,669.3890 PENDLE |
2.6420 USDT |
2.3720 USDT |
3.0270 USDT |
2.8590 USDT |
| 2025-04-06 |
2.8897 USDT |
366,456.2600 PENDLE |
3.0630 USDT |
2.5840 USDT |
3.1330 USDT |
2.6390 USDT |
| 2025-04-05 |
3.1480 USDT |
239,244.8830 PENDLE |
3.1910 USDT |
3.0350 USDT |
3.2930 USDT |
3.0630 USDT |
| 2025-04-04 |
3.1229 USDT |
491,929.9880 PENDLE |
3.1820 USDT |
3.0020 USDT |
3.2560 USDT |
3.1950 USDT |
| 2025-04-03 |
2.9148 USDT |
724,652.2030 PENDLE |
2.9660 USDT |
2.7070 USDT |
3.2000 USDT |
3.1840 USDT |
| 2025-04-02 |
3.1007 USDT |
888,495.3610 PENDLE |
3.0360 USDT |
2.9130 USDT |
3.3310 USDT |
2.9630 USDT |
| 2025-04-01 |
2.9169 USDT |
442,740.3780 PENDLE |
2.7170 USDT |
2.7170 USDT |
3.0810 USDT |
3.0280 USDT |
| 2025-03-31 |
2.6148 USDT |
190,352.8040 PENDLE |
2.5290 USDT |
2.4540 USDT |
2.7500 USDT |
2.7140 USDT |
| 2025-03-30 |
2.5369 USDT |
69,054.8540 PENDLE |
2.5000 USDT |
2.4690 USDT |
2.6250 USDT |
2.5260 USDT |
| 2025-03-29 |
2.5931 USDT |
165,724.8370 PENDLE |
2.7080 USDT |
2.4610 USDT |
2.7620 USDT |
2.5010 USDT |
| 2025-03-28 |
2.7818 USDT |
204,567.2270 PENDLE |
2.8770 USDT |
2.6350 USDT |
2.9130 USDT |
2.7150 USDT |
| 2025-03-27 |
2.9321 USDT |
353,827.7720 PENDLE |
2.8910 USDT |
2.8580 USDT |
2.9990 USDT |
2.8740 USDT |
| 2025-03-26 |
2.8863 USDT |
367,276.2340 PENDLE |
2.9380 USDT |
2.8170 USDT |
2.9560 USDT |
2.8910 USDT |
| 2025-03-25 |
2.8897 USDT |
400,616.9140 PENDLE |
2.8540 USDT |
2.8000 USDT |
2.9850 USDT |
2.9400 USDT |
| 2025-03-24 |
2.7518 USDT |
145,113.3780 PENDLE |
2.6740 USDT |
2.5850 USDT |
2.8540 USDT |
2.8530 USDT |
| 2025-03-23 |
2.7051 USDT |
107,014.6070 PENDLE |
2.6410 USDT |
2.6100 USDT |
2.7810 USDT |
2.6760 USDT |
| 2025-03-22 |
2.6437 USDT |
204,572.5700 PENDLE |
2.5060 USDT |
2.4990 USDT |
2.7280 USDT |
2.6410 USDT |