Identifier on OKEx: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-08 |
4.8138 USDT |
156,188.1020 PENDLE |
4.6360 USDT |
4.6290 USDT |
4.9870 USDT |
4.8430 USDT |
| 2025-09-07 |
4.6382 USDT |
33,381.1840 PENDLE |
4.5980 USDT |
4.5850 USDT |
4.6870 USDT |
4.6390 USDT |
| 2025-09-06 |
4.6735 USDT |
36,874.4850 PENDLE |
4.7290 USDT |
4.5860 USDT |
4.7650 USDT |
4.5960 USDT |
| 2025-09-05 |
4.6399 USDT |
193,344.2240 PENDLE |
4.4940 USDT |
4.4660 USDT |
4.8250 USDT |
4.7320 USDT |
| 2025-09-04 |
4.6299 USDT |
108,774.5720 PENDLE |
4.7550 USDT |
4.4640 USDT |
4.7860 USDT |
4.4970 USDT |
| 2025-09-03 |
4.6473 USDT |
102,558.7540 PENDLE |
4.5590 USDT |
4.4990 USDT |
4.8090 USDT |
4.7540 USDT |
| 2025-09-02 |
4.5370 USDT |
52,810.5130 PENDLE |
4.5060 USDT |
4.3480 USDT |
4.6530 USDT |
4.5550 USDT |
| 2025-09-01 |
4.5417 USDT |
111,164.9860 PENDLE |
4.6060 USDT |
4.3970 USDT |
4.6720 USDT |
4.5010 USDT |
| 2025-08-31 |
4.7765 USDT |
67,820.2920 PENDLE |
4.8040 USDT |
4.6050 USDT |
4.8780 USDT |
4.6130 USDT |
| 2025-08-30 |
4.7413 USDT |
78,719.4210 PENDLE |
4.6430 USDT |
4.5810 USDT |
4.8490 USDT |
4.8110 USDT |
| 2025-08-29 |
4.7298 USDT |
337,126.9560 PENDLE |
4.9010 USDT |
4.5890 USDT |
4.9070 USDT |
4.6410 USDT |
| 2025-08-28 |
5.0129 USDT |
172,042.9290 PENDLE |
5.0900 USDT |
4.8600 USDT |
5.2250 USDT |
4.9040 USDT |
| 2025-08-27 |
5.1924 USDT |
194,828.7150 PENDLE |
5.2000 USDT |
5.0740 USDT |
5.3080 USDT |
5.0960 USDT |
| 2025-08-26 |
5.3530 USDT |
430,964.1680 PENDLE |
5.1310 USDT |
5.0700 USDT |
5.6990 USDT |
5.2050 USDT |
| 2025-08-25 |
5.4798 USDT |
230,363.7630 PENDLE |
5.8850 USDT |
5.0900 USDT |
5.9340 USDT |
5.1330 USDT |
| 2025-08-24 |
5.9841 USDT |
146,459.1740 PENDLE |
6.1020 USDT |
5.8030 USDT |
6.2580 USDT |
5.8910 USDT |
| 2025-08-23 |
5.9874 USDT |
203,857.8500 PENDLE |
5.8890 USDT |
5.7660 USDT |
6.2800 USDT |
6.0960 USDT |
| 2025-08-22 |
5.6793 USDT |
459,119.3380 PENDLE |
5.4310 USDT |
5.3270 USDT |
5.9640 USDT |
5.8800 USDT |
| 2025-08-21 |
5.4427 USDT |
118,245.0120 PENDLE |
5.4890 USDT |
5.3190 USDT |
5.5360 USDT |
5.4220 USDT |
| 2025-08-20 |
5.2930 USDT |
162,146.6360 PENDLE |
5.0940 USDT |
5.0590 USDT |
5.5070 USDT |
5.4950 USDT |
| 2025-08-19 |
5.2231 USDT |
119,687.3580 PENDLE |
5.3430 USDT |
5.0640 USDT |
5.4170 USDT |
5.0900 USDT |
| 2025-08-18 |
5.3843 USDT |
169,549.6950 PENDLE |
5.5410 USDT |
5.2410 USDT |
5.5560 USDT |
5.3450 USDT |
| 2025-08-17 |
5.6177 USDT |
129,621.8480 PENDLE |
5.4350 USDT |
5.4090 USDT |
5.7620 USDT |
5.5400 USDT |
| 2025-08-16 |
5.3555 USDT |
75,432.0250 PENDLE |
5.2930 USDT |
5.2580 USDT |
5.4500 USDT |
5.4370 USDT |
| 2025-08-15 |
5.4119 USDT |
257,277.3110 PENDLE |
5.4330 USDT |
5.2060 USDT |
5.5930 USDT |
5.2860 USDT |
| 2025-08-14 |
5.4038 USDT |
443,523.3390 PENDLE |
5.6400 USDT |
5.0500 USDT |
5.6770 USDT |
5.4330 USDT |
| 2025-08-13 |
5.6303 USDT |
312,027.6860 PENDLE |
5.7220 USDT |
5.4140 USDT |
5.9040 USDT |
5.6500 USDT |
| 2025-08-12 |
5.5126 USDT |
267,993.3290 PENDLE |
5.4320 USDT |
5.2980 USDT |
5.7510 USDT |
5.7320 USDT |
| 2025-08-11 |
5.5267 USDT |
663,928.5900 PENDLE |
5.4570 USDT |
5.2310 USDT |
6.0140 USDT |
5.4420 USDT |
| 2025-08-10 |
5.5127 USDT |
183,465.7150 PENDLE |
5.6690 USDT |
5.3700 USDT |
5.7620 USDT |
5.4720 USDT |
| 2025-08-09 |
5.5585 USDT |
319,005.3380 PENDLE |
5.4310 USDT |
5.2800 USDT |
5.8670 USDT |
5.6690 USDT |
| 2025-08-08 |
5.2879 USDT |
817,392.7250 PENDLE |
5.0220 USDT |
4.9190 USDT |
5.5020 USDT |
5.4270 USDT |
| 2025-08-07 |
4.6205 USDT |
459,887.6280 PENDLE |
4.0070 USDT |
3.9870 USDT |
5.1380 USDT |
5.0220 USDT |
| 2025-08-06 |
3.9142 USDT |
129,017.0690 PENDLE |
3.8560 USDT |
3.7560 USDT |
4.0680 USDT |
4.0010 USDT |
| 2025-08-05 |
3.9115 USDT |
67,450.5250 PENDLE |
4.0540 USDT |
3.7700 USDT |
4.0550 USDT |
3.8690 USDT |
| 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 |