Identifier on OKEx: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
1.9365 USDT |
510,461.5100 PENDLE |
2.0380 USDT |
1.8120 USDT |
2.0570 USDT |
1.8320 USDT |
| 2025-12-16 |
2.0078 USDT |
116,295.9470 PENDLE |
2.0280 USDT |
1.9620 USDT |
2.0410 USDT |
2.0370 USDT |
| 2025-12-15 |
2.0620 USDT |
144,014.2950 PENDLE |
2.1010 USDT |
1.9600 USDT |
2.1620 USDT |
2.0280 USDT |
| 2025-12-14 |
2.1192 USDT |
67,013.1680 PENDLE |
2.1820 USDT |
2.0710 USDT |
2.1850 USDT |
2.0970 USDT |
| 2025-12-13 |
2.1832 USDT |
36,818.7320 PENDLE |
2.2120 USDT |
2.1530 USDT |
2.2160 USDT |
2.1890 USDT |
| 2025-12-12 |
2.2395 USDT |
111,539.4560 PENDLE |
2.3000 USDT |
2.1470 USDT |
2.3090 USDT |
2.2080 USDT |
| 2025-12-11 |
2.2798 USDT |
126,618.2570 PENDLE |
2.3860 USDT |
2.2140 USDT |
2.3890 USDT |
2.3000 USDT |
| 2025-12-10 |
2.3893 USDT |
153,734.2130 PENDLE |
2.3550 USDT |
2.3000 USDT |
2.5360 USDT |
2.3860 USDT |
| 2025-12-09 |
2.3663 USDT |
162,324.2330 PENDLE |
2.3920 USDT |
2.2770 USDT |
2.4750 USDT |
2.3600 USDT |
| 2025-12-08 |
2.4125 USDT |
148,507.2300 PENDLE |
2.3640 USDT |
2.3580 USDT |
2.4770 USDT |
2.3900 USDT |
| 2025-12-07 |
2.3948 USDT |
150,826.3710 PENDLE |
2.4090 USDT |
2.3180 USDT |
2.4690 USDT |
2.3650 USDT |
| 2025-12-06 |
2.4232 USDT |
75,179.8260 PENDLE |
2.4180 USDT |
2.3930 USDT |
2.4550 USDT |
2.4000 USDT |
| 2025-12-05 |
2.5281 USDT |
278,755.8100 PENDLE |
2.6170 USDT |
2.3730 USDT |
2.6290 USDT |
2.4200 USDT |
| 2025-12-04 |
2.6698 USDT |
161,311.2710 PENDLE |
2.7440 USDT |
2.5480 USDT |
2.7530 USDT |
2.6160 USDT |
| 2025-12-03 |
2.6673 USDT |
166,835.5940 PENDLE |
2.6440 USDT |
2.5930 USDT |
2.7700 USDT |
2.7430 USDT |
| 2025-12-02 |
2.5968 USDT |
207,620.2270 PENDLE |
2.4740 USDT |
2.4430 USDT |
2.7110 USDT |
2.6410 USDT |
| 2025-12-01 |
2.4885 USDT |
271,303.2560 PENDLE |
2.6550 USDT |
2.3800 USDT |
2.6620 USDT |
2.4770 USDT |
| 2025-11-30 |
2.6603 USDT |
78,109.3850 PENDLE |
2.6740 USDT |
2.5960 USDT |
2.7130 USDT |
2.6550 USDT |
| 2025-11-29 |
2.7311 USDT |
67,389.7620 PENDLE |
2.7480 USDT |
2.6690 USDT |
2.7860 USDT |
2.6720 USDT |
| 2025-11-28 |
2.7900 USDT |
109,587.7220 PENDLE |
2.7480 USDT |
2.7000 USDT |
2.8870 USDT |
2.7490 USDT |
| 2025-11-27 |
2.7376 USDT |
172,272.2500 PENDLE |
2.7560 USDT |
2.6820 USDT |
2.8340 USDT |
2.7450 USDT |
| 2025-11-26 |
2.6200 USDT |
217,450.3870 PENDLE |
2.4740 USDT |
2.4420 USDT |
2.7750 USDT |
2.7560 USDT |
| 2025-11-25 |
2.4744 USDT |
215,701.1170 PENDLE |
2.4210 USDT |
2.3960 USDT |
2.5480 USDT |
2.4690 USDT |
| 2025-11-24 |
2.3100 USDT |
115,075.6600 PENDLE |
2.2290 USDT |
2.1910 USDT |
2.4490 USDT |
2.4220 USDT |
| 2025-11-23 |
2.2075 USDT |
70,541.0200 PENDLE |
2.1630 USDT |
2.1370 USDT |
2.2640 USDT |
2.2300 USDT |
| 2025-11-22 |
2.1494 USDT |
69,243.3300 PENDLE |
2.1440 USDT |
2.0890 USDT |
2.2110 USDT |
2.1620 USDT |
| 2025-11-21 |
2.1363 USDT |
242,447.1730 PENDLE |
2.2890 USDT |
2.0230 USDT |
2.3440 USDT |
2.1410 USDT |
| 2025-11-20 |
2.3370 USDT |
92,548.9320 PENDLE |
2.3900 USDT |
2.2280 USDT |
2.4350 USDT |
2.2830 USDT |
| 2025-11-19 |
2.3550 USDT |
121,626.0850 PENDLE |
2.4240 USDT |
2.2460 USDT |
2.4600 USDT |
2.3910 USDT |
| 2025-11-18 |
2.3816 USDT |
139,147.4260 PENDLE |
2.2750 USDT |
2.2660 USDT |
2.4680 USDT |
2.4190 USDT |
| 2025-11-17 |
2.4004 USDT |
157,754.6620 PENDLE |
2.4300 USDT |
2.2110 USDT |
2.5230 USDT |
2.2750 USDT |
| 2025-11-16 |
2.3678 USDT |
362,537.8540 PENDLE |
2.3290 USDT |
2.2430 USDT |
2.5040 USDT |
2.4340 USDT |
| 2025-11-15 |
2.2198 USDT |
321,600.5430 PENDLE |
2.1160 USDT |
2.1080 USDT |
2.4260 USDT |
2.3310 USDT |
| 2025-11-14 |
2.2818 USDT |
259,209.6460 PENDLE |
2.5000 USDT |
2.0800 USDT |
2.5220 USDT |
2.1110 USDT |
| 2025-11-13 |
2.6732 USDT |
889,140.4610 PENDLE |
2.5860 USDT |
2.4230 USDT |
2.7170 USDT |
2.5100 USDT |
| 2025-11-12 |
2.7008 USDT |
75,863.2490 PENDLE |
2.6740 USDT |
2.5670 USDT |
2.8050 USDT |
2.5840 USDT |
| 2025-11-11 |
2.8245 USDT |
116,038.0030 PENDLE |
2.9240 USDT |
2.6610 USDT |
2.9840 USDT |
2.6750 USDT |
| 2025-11-10 |
2.8667 USDT |
104,419.4250 PENDLE |
2.8010 USDT |
2.7750 USDT |
2.9810 USDT |
2.9190 USDT |
| 2025-11-09 |
2.7336 USDT |
46,037.2150 PENDLE |
2.7710 USDT |
2.6560 USDT |
2.8300 USDT |
2.8010 USDT |
| 2025-11-08 |
2.7492 USDT |
109,639.1270 PENDLE |
2.7750 USDT |
2.6700 USDT |
2.8550 USDT |
2.7740 USDT |
| 2025-11-07 |
2.7111 USDT |
216,627.3920 PENDLE |
2.5990 USDT |
2.5030 USDT |
2.8530 USDT |
2.7740 USDT |
| 2025-11-06 |
2.6327 USDT |
89,460.7240 PENDLE |
2.7220 USDT |
2.5350 USDT |
2.7220 USDT |
2.5950 USDT |
| 2025-11-05 |
2.6785 USDT |
165,846.7720 PENDLE |
2.6290 USDT |
2.5030 USDT |
2.7510 USDT |
2.7280 USDT |
| 2025-11-04 |
2.6427 USDT |
344,785.0160 PENDLE |
2.7200 USDT |
2.4560 USDT |
2.8400 USDT |
2.6310 USDT |
| 2025-11-03 |
2.7938 USDT |
283,585.8730 PENDLE |
3.0540 USDT |
2.5850 USDT |
3.0590 USDT |
2.7240 USDT |
| 2025-11-02 |
3.0591 USDT |
29,451.2590 PENDLE |
3.1260 USDT |
2.9900 USDT |
3.1340 USDT |
3.0570 USDT |
| 2025-11-01 |
3.1320 USDT |
40,154.5380 PENDLE |
3.0640 USDT |
3.0500 USDT |
3.1790 USDT |
3.1280 USDT |
| 2025-10-31 |
3.0711 USDT |
91,190.9320 PENDLE |
3.0440 USDT |
2.9840 USDT |
3.1390 USDT |
3.0690 USDT |
| 2025-10-30 |
3.1373 USDT |
310,976.0200 PENDLE |
3.2850 USDT |
2.9090 USDT |
3.3360 USDT |
3.0530 USDT |
| 2025-10-29 |
3.2182 USDT |
96,011.4940 PENDLE |
3.2170 USDT |
3.1090 USDT |
3.3030 USDT |
3.2870 USDT |