Identifier on Binance: PENDLEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
4.0665 USDT |
1,322,823.9000 PENDLE |
4.0050 USDT |
3.9790 USDT |
4.0080 USDT |
4.1030 USDT |
| 2025-06-06 |
4.0491 USDT |
2,942,203.3000 PENDLE |
3.9810 USDT |
3.9420 USDT |
4.0060 USDT |
4.0420 USDT |
| 2025-06-05 |
4.0016 USDT |
3,647,949.7000 PENDLE |
4.1100 USDT |
3.8030 USDT |
3.9360 USDT |
3.9890 USDT |
| 2025-06-04 |
4.2529 USDT |
2,532,748.4000 PENDLE |
4.2170 USDT |
4.0810 USDT |
4.1690 USDT |
4.1250 USDT |
| 2025-06-03 |
4.2912 USDT |
2,490,904.0000 PENDLE |
4.2940 USDT |
4.1770 USDT |
4.2370 USDT |
4.2120 USDT |
| 2025-06-02 |
4.0706 USDT |
1,920,383.9000 PENDLE |
4.1230 USDT |
3.9510 USDT |
3.9880 USDT |
4.2130 USDT |
| 2025-06-01 |
4.0081 USDT |
1,665,044.6000 PENDLE |
3.9920 USDT |
3.8910 USDT |
3.9410 USDT |
4.1330 USDT |
| 2025-05-31 |
3.9793 USDT |
2,882,750.8000 PENDLE |
3.9410 USDT |
3.8050 USDT |
3.8830 USDT |
4.0300 USDT |
| 2025-05-30 |
4.1260 USDT |
3,941,323.4000 PENDLE |
4.3260 USDT |
3.9200 USDT |
3.9710 USDT |
3.9670 USDT |
| 2025-05-29 |
4.4893 USDT |
3,126,735.4000 PENDLE |
4.5110 USDT |
4.3290 USDT |
4.3680 USDT |
4.3470 USDT |
| 2025-05-28 |
4.4930 USDT |
2,462,852.1000 PENDLE |
4.5570 USDT |
4.3860 USDT |
4.4360 USDT |
4.4830 USDT |
| 2025-05-27 |
4.5132 USDT |
2,684,867.6000 PENDLE |
4.3300 USDT |
4.2530 USDT |
4.3270 USDT |
4.5690 USDT |
| 2025-05-26 |
4.4045 USDT |
2,267,186.1000 PENDLE |
4.4190 USDT |
4.2990 USDT |
4.3300 USDT |
4.3470 USDT |
| 2025-05-25 |
4.3442 USDT |
1,849,888.0000 PENDLE |
4.4220 USDT |
4.2460 USDT |
4.3220 USDT |
4.4260 USDT |
| 2025-05-24 |
4.3678 USDT |
2,113,744.5000 PENDLE |
4.2540 USDT |
4.2430 USDT |
4.2930 USDT |
4.4780 USDT |
| 2025-05-23 |
4.4854 USDT |
4,259,622.7000 PENDLE |
4.6550 USDT |
4.2960 USDT |
4.3620 USDT |
4.3130 USDT |
| 2025-05-22 |
4.5825 USDT |
3,433,195.3000 PENDLE |
4.3690 USDT |
4.3590 USDT |
4.4500 USDT |
4.5940 USDT |
| 2025-05-21 |
4.3957 USDT |
4,344,103.5000 PENDLE |
4.3860 USDT |
4.2500 USDT |
4.3390 USDT |
4.3390 USDT |
| 2025-05-20 |
4.3624 USDT |
6,379,435.4000 PENDLE |
4.1380 USDT |
4.1340 USDT |
4.2290 USDT |
4.3700 USDT |
| 2025-05-19 |
4.0001 USDT |
4,323,370.2000 PENDLE |
4.1820 USDT |
3.8300 USDT |
3.9140 USDT |
4.0820 USDT |
| 2025-05-18 |
4.0090 USDT |
2,932,353.6000 PENDLE |
3.9030 USDT |
3.8530 USDT |
3.9240 USDT |
4.1080 USDT |
| 2025-05-17 |
3.9363 USDT |
2,739,455.3000 PENDLE |
4.0010 USDT |
3.8500 USDT |
3.9000 USDT |
3.8950 USDT |
| 2025-05-16 |
4.1688 USDT |
4,770,550.6000 PENDLE |
4.0880 USDT |
3.9760 USDT |
4.0390 USDT |
4.0120 USDT |
| 2025-05-15 |
3.9335 USDT |
6,898,529.0000 PENDLE |
4.2100 USDT |
3.7190 USDT |
3.8260 USDT |
4.0870 USDT |
| 2025-05-14 |
4.2165 USDT |
4,616,973.2000 PENDLE |
4.1950 USDT |
4.0530 USDT |
4.1350 USDT |
4.2230 USDT |
| 2025-05-13 |
3.9977 USDT |
6,520,775.0000 PENDLE |
3.8320 USDT |
3.6530 USDT |
3.7230 USDT |
4.2100 USDT |
| 2025-05-12 |
3.8550 USDT |
4,199,138.2000 PENDLE |
3.9070 USDT |
3.6300 USDT |
3.7540 USDT |
3.8380 USDT |
| 2025-05-11 |
3.9027 USDT |
3,595,604.3000 PENDLE |
4.0880 USDT |
3.7700 USDT |
3.8500 USDT |
3.8670 USDT |
| 2025-05-10 |
3.9502 USDT |
3,918,080.7000 PENDLE |
3.8600 USDT |
3.8170 USDT |
3.8570 USDT |
4.1240 USDT |
| 2025-05-09 |
3.8186 USDT |
6,064,228.7000 PENDLE |
3.6830 USDT |
3.6100 USDT |
3.6500 USDT |
3.8130 USDT |
| 2025-05-08 |
3.5689 USDT |
7,643,096.9000 PENDLE |
3.2270 USDT |
3.1740 USDT |
3.2350 USDT |
3.6720 USDT |
| 2025-05-07 |
3.1998 USDT |
2,768,303.7000 PENDLE |
3.2090 USDT |
3.1160 USDT |
3.1630 USDT |
3.2290 USDT |
| 2025-05-06 |
3.1550 USDT |
2,976,063.1000 PENDLE |
3.2340 USDT |
3.0800 USDT |
3.1320 USDT |
3.1690 USDT |
| 2025-05-05 |
3.2090 USDT |
2,410,626.9000 PENDLE |
3.2120 USDT |
3.1470 USDT |
3.1830 USDT |
3.2270 USDT |
| 2025-05-04 |
3.2413 USDT |
2,625,417.6000 PENDLE |
3.3330 USDT |
3.1670 USDT |
3.2020 USDT |
3.2140 USDT |
| 2025-05-03 |
3.4431 USDT |
2,492,687.2000 PENDLE |
3.6150 USDT |
3.3000 USDT |
3.3430 USDT |
3.3400 USDT |
| 2025-05-02 |
3.5904 USDT |
2,661,075.4000 PENDLE |
3.5130 USDT |
3.5100 USDT |
3.5610 USDT |
3.6080 USDT |
| 2025-05-01 |
3.5161 USDT |
3,044,821.2000 PENDLE |
3.4420 USDT |
3.4300 USDT |
3.4690 USDT |
3.5340 USDT |
| 2025-04-30 |
3.3511 USDT |
3,045,565.7000 PENDLE |
3.3230 USDT |
3.2240 USDT |
3.3460 USDT |
3.3940 USDT |
| 2025-04-29 |
3.3587 USDT |
2,464,537.8000 PENDLE |
3.3740 USDT |
3.2730 USDT |
3.3140 USDT |
3.2920 USDT |
| 2025-04-28 |
3.3323 USDT |
3,900,389.1000 PENDLE |
3.2990 USDT |
3.1910 USDT |
3.2750 USDT |
3.3920 USDT |
| 2025-04-27 |
3.3615 USDT |
3,016,625.1000 PENDLE |
3.4580 USDT |
3.2570 USDT |
3.2940 USDT |
3.3180 USDT |
| 2025-04-26 |
3.5284 USDT |
3,501,994.3000 PENDLE |
3.5600 USDT |
3.4170 USDT |
3.4510 USDT |
3.4470 USDT |
| 2025-04-25 |
3.5148 USDT |
7,711,687.3000 PENDLE |
3.4370 USDT |
3.3120 USDT |
3.3780 USDT |
3.5690 USDT |
| 2025-04-24 |
3.2981 USDT |
5,759,755.5000 PENDLE |
3.2700 USDT |
3.1150 USDT |
3.1640 USDT |
3.4340 USDT |
| 2025-04-23 |
3.4224 USDT |
6,460,262.3000 PENDLE |
3.4610 USDT |
3.2580 USDT |
3.2850 USDT |
3.2710 USDT |
| 2025-04-22 |
3.3568 USDT |
4,292,280.0000 PENDLE |
3.2390 USDT |
3.1780 USDT |
3.2500 USDT |
3.4530 USDT |
| 2025-04-21 |
3.2713 USDT |
4,503,592.0000 PENDLE |
3.1150 USDT |
3.1110 USDT |
3.2200 USDT |
3.2280 USDT |
| 2025-04-20 |
3.1070 USDT |
1,999,336.8000 PENDLE |
3.1730 USDT |
3.0400 USDT |
3.0740 USDT |
3.1080 USDT |
| 2025-04-19 |
3.1684 USDT |
2,074,050.4000 PENDLE |
3.1730 USDT |
3.1000 USDT |
3.1400 USDT |
3.1920 USDT |