Identifier on OKEx: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
1.2966 USDT |
689,486.8840 PENDLE |
1.4580 USDT |
1.1260 USDT |
1.4590 USDT |
1.1370 USDT |
| 2026-02-04 |
1.5006 USDT |
476,031.4480 PENDLE |
1.5150 USDT |
1.4390 USDT |
1.5770 USDT |
1.4570 USDT |
| 2026-02-03 |
1.5380 USDT |
177,761.8060 PENDLE |
1.5690 USDT |
1.4600 USDT |
1.6190 USDT |
1.5080 USDT |
| 2026-02-02 |
1.5762 USDT |
172,733.1480 PENDLE |
1.5630 USDT |
1.5060 USDT |
1.6270 USDT |
1.5690 USDT |
| 2026-02-01 |
1.6060 USDT |
147,518.0640 PENDLE |
1.6010 USDT |
1.5160 USDT |
1.6640 USDT |
1.5620 USDT |
| 2026-01-31 |
1.5875 USDT |
349,378.0610 PENDLE |
1.7570 USDT |
1.4540 USDT |
1.7600 USDT |
1.5990 USDT |
| 2026-01-30 |
1.8300 USDT |
219,258.6820 PENDLE |
1.9240 USDT |
1.7380 USDT |
1.9300 USDT |
1.7530 USDT |
| 2026-01-29 |
1.9383 USDT |
214,695.9260 PENDLE |
2.0150 USDT |
1.8560 USDT |
2.0220 USDT |
1.9240 USDT |
| 2026-01-28 |
2.0127 USDT |
166,407.4620 PENDLE |
1.9130 USDT |
1.8910 USDT |
2.0850 USDT |
2.0130 USDT |
| 2026-01-27 |
1.9064 USDT |
77,680.4510 PENDLE |
1.9330 USDT |
1.8500 USDT |
1.9450 USDT |
1.9120 USDT |
| 2026-01-26 |
1.9245 USDT |
91,801.2050 PENDLE |
1.8480 USDT |
1.8480 USDT |
1.9760 USDT |
1.9350 USDT |
| 2026-01-25 |
1.9339 USDT |
157,155.7230 PENDLE |
2.0090 USDT |
1.8180 USDT |
2.0460 USDT |
1.8480 USDT |
| 2026-01-24 |
2.0131 USDT |
141,075.2770 PENDLE |
2.0210 USDT |
1.9890 USDT |
2.0640 USDT |
2.0150 USDT |
| 2026-01-23 |
2.0936 USDT |
285,725.0670 PENDLE |
2.1720 USDT |
2.0090 USDT |
2.1850 USDT |
2.0210 USDT |
| 2026-01-22 |
2.1436 USDT |
312,803.7780 PENDLE |
2.0610 USDT |
2.0500 USDT |
2.2340 USDT |
2.1730 USDT |
| 2026-01-21 |
2.0029 USDT |
362,627.4440 PENDLE |
1.9380 USDT |
1.8860 USDT |
2.1670 USDT |
2.0550 USDT |
| 2026-01-20 |
1.9567 USDT |
514,768.0340 PENDLE |
1.9550 USDT |
1.8450 USDT |
2.0860 USDT |
1.9370 USDT |
| 2026-01-19 |
1.8792 USDT |
342,549.5500 PENDLE |
1.9720 USDT |
1.7800 USDT |
1.9830 USDT |
1.9530 USDT |
| 2026-01-18 |
2.0795 USDT |
67,899.5670 PENDLE |
2.1070 USDT |
1.9730 USDT |
2.1320 USDT |
1.9730 USDT |
| 2026-01-17 |
2.1215 USDT |
51,202.8790 PENDLE |
2.1270 USDT |
2.1000 USDT |
2.1380 USDT |
2.1030 USDT |
| 2026-01-16 |
2.1155 USDT |
37,868.4650 PENDLE |
2.1180 USDT |
2.0610 USDT |
2.1510 USDT |
2.1240 USDT |
| 2026-01-15 |
2.1796 USDT |
86,047.5100 PENDLE |
2.2470 USDT |
2.0820 USDT |
2.2470 USDT |
2.1200 USDT |
| 2026-01-14 |
2.2747 USDT |
75,402.7550 PENDLE |
2.2590 USDT |
2.2260 USDT |
2.3310 USDT |
2.2420 USDT |
| 2026-01-13 |
2.1977 USDT |
137,795.1810 PENDLE |
2.1130 USDT |
2.1120 USDT |
2.2960 USDT |
2.2570 USDT |
| 2026-01-12 |
2.1758 USDT |
164,893.9430 PENDLE |
2.1990 USDT |
2.0960 USDT |
2.2430 USDT |
2.1110 USDT |
| 2026-01-11 |
2.1568 USDT |
149,995.2470 PENDLE |
2.0660 USDT |
2.0650 USDT |
2.2140 USDT |
2.2020 USDT |
| 2026-01-10 |
2.0761 USDT |
33,307.8230 PENDLE |
2.0930 USDT |
2.0550 USDT |
2.1020 USDT |
2.0640 USDT |
| 2026-01-09 |
2.0845 USDT |
134,697.7610 PENDLE |
2.1100 USDT |
2.0280 USDT |
2.1650 USDT |
2.0930 USDT |
| 2026-01-08 |
2.1315 USDT |
101,821.8020 PENDLE |
2.1780 USDT |
2.0670 USDT |
2.2090 USDT |
2.1080 USDT |
| 2026-01-07 |
2.1988 USDT |
79,786.4830 PENDLE |
2.3280 USDT |
2.1330 USDT |
2.3280 USDT |
2.1800 USDT |
| 2026-01-06 |
2.3024 USDT |
140,142.0930 PENDLE |
2.3380 USDT |
2.1990 USDT |
2.3860 USDT |
2.3310 USDT |
| 2026-01-05 |
2.2521 USDT |
167,053.5980 PENDLE |
2.2040 USDT |
2.1540 USDT |
2.3560 USDT |
2.3430 USDT |
| 2026-01-04 |
2.2086 USDT |
97,547.8220 PENDLE |
2.2150 USDT |
2.1500 USDT |
2.2660 USDT |
2.2020 USDT |
| 2026-01-03 |
2.1984 USDT |
136,391.2840 PENDLE |
2.1860 USDT |
2.1320 USDT |
2.2560 USDT |
2.2120 USDT |
| 2026-01-02 |
2.1302 USDT |
189,581.0190 PENDLE |
2.0330 USDT |
2.0240 USDT |
2.2150 USDT |
2.1850 USDT |
| 2026-01-01 |
1.9520 USDT |
105,375.2280 PENDLE |
1.8840 USDT |
1.8760 USDT |
2.0480 USDT |
2.0320 USDT |
| 2025-12-31 |
1.8909 USDT |
103,730.1710 PENDLE |
1.8520 USDT |
1.8470 USDT |
1.9480 USDT |
1.8820 USDT |
| 2025-12-30 |
1.8618 USDT |
75,872.9680 PENDLE |
1.8650 USDT |
1.8400 USDT |
1.8940 USDT |
1.8540 USDT |
| 2025-12-29 |
1.8942 USDT |
127,749.9390 PENDLE |
1.8840 USDT |
1.8450 USDT |
1.9530 USDT |
1.8630 USDT |
| 2025-12-28 |
1.8879 USDT |
72,512.7780 PENDLE |
1.9020 USDT |
1.8570 USDT |
1.9220 USDT |
1.8850 USDT |
| 2025-12-27 |
1.8742 USDT |
133,016.7560 PENDLE |
1.8240 USDT |
1.8230 USDT |
1.9170 USDT |
1.8990 USDT |
| 2025-12-26 |
1.8109 USDT |
245,062.4140 PENDLE |
1.7110 USDT |
1.7040 USDT |
1.8900 USDT |
1.8300 USDT |
| 2025-12-25 |
1.7616 USDT |
162,273.7330 PENDLE |
1.7490 USDT |
1.7050 USDT |
1.7900 USDT |
1.7160 USDT |
| 2025-12-24 |
1.6968 USDT |
357,516.2120 PENDLE |
1.6900 USDT |
1.6510 USDT |
1.7590 USDT |
1.7460 USDT |
| 2025-12-23 |
1.7269 USDT |
930,454.0660 PENDLE |
1.8230 USDT |
1.6680 USDT |
1.8300 USDT |
1.6880 USDT |
| 2025-12-22 |
1.8760 USDT |
628,305.1720 PENDLE |
1.8850 USDT |
1.8090 USDT |
1.9220 USDT |
1.8230 USDT |
| 2025-12-21 |
1.8950 USDT |
367,889.4810 PENDLE |
1.9200 USDT |
1.8470 USDT |
1.9400 USDT |
1.8860 USDT |
| 2025-12-20 |
1.9034 USDT |
476,393.9890 PENDLE |
1.8230 USDT |
1.8170 USDT |
1.9680 USDT |
1.9230 USDT |
| 2025-12-19 |
1.7786 USDT |
1,159,943.9590 PENDLE |
1.7630 USDT |
1.7280 USDT |
1.8520 USDT |
1.8220 USDT |
| 2025-12-18 |
1.8142 USDT |
821,841.6520 PENDLE |
1.8300 USDT |
1.7440 USDT |
1.9470 USDT |
1.7630 USDT |