Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
3.6340 USDT |
1,577.7920 PENDLE |
3.6647 USDT |
3.6106 USDT |
3.6770 USDT |
3.6770 USDT |
| 2025-01-26 |
3.8076 USDT |
67,397.9419 PENDLE |
3.7018 USDT |
3.6902 USDT |
3.9510 USDT |
3.8498 USDT |
| 2025-01-25 |
3.6808 USDT |
39,778.5367 PENDLE |
3.6499 USDT |
3.5630 USDT |
3.7876 USDT |
3.7170 USDT |
| 2025-01-24 |
3.7941 USDT |
95,364.4282 PENDLE |
3.6068 USDT |
3.4213 USDT |
4.0281 USDT |
3.7200 USDT |
| 2025-01-23 |
3.5018 USDT |
100,895.8208 PENDLE |
3.5942 USDT |
3.4194 USDT |
3.6501 USDT |
3.5080 USDT |
| 2025-01-22 |
3.7081 USDT |
24,821.7119 PENDLE |
3.7931 USDT |
3.6160 USDT |
3.8715 USDT |
3.6595 USDT |
| 2025-01-21 |
3.6481 USDT |
52,731.9306 PENDLE |
3.7349 USDT |
3.5300 USDT |
3.8561 USDT |
3.8550 USDT |
| 2025-01-20 |
3.8440 USDT |
190,990.5513 PENDLE |
3.6634 USDT |
3.5054 USDT |
4.1106 USDT |
3.7648 USDT |
| 2025-01-19 |
3.8751 USDT |
148,697.2639 PENDLE |
4.0179 USDT |
3.6245 USDT |
4.1614 USDT |
3.6686 USDT |
| 2025-01-18 |
4.0724 USDT |
87,350.7714 PENDLE |
4.3502 USDT |
3.9368 USDT |
4.4046 USDT |
4.0356 USDT |
| 2025-01-17 |
4.1883 USDT |
104,776.1942 PENDLE |
3.8172 USDT |
3.7896 USDT |
4.3970 USDT |
4.3591 USDT |
| 2025-01-16 |
3.8592 USDT |
80,061.3006 PENDLE |
4.0338 USDT |
3.7399 USDT |
4.0432 USDT |
3.8686 USDT |
| 2025-01-15 |
3.8496 USDT |
94,077.5022 PENDLE |
3.8514 USDT |
3.6160 USDT |
4.0851 USDT |
3.9982 USDT |
| 2025-01-14 |
3.7846 USDT |
41,668.9510 PENDLE |
3.7180 USDT |
3.6882 USDT |
3.8931 USDT |
3.8418 USDT |
| 2025-01-13 |
3.6722 USDT |
153,731.3328 PENDLE |
3.9534 USDT |
3.3943 USDT |
4.1506 USDT |
3.7801 USDT |
| 2025-01-12 |
3.9565 USDT |
27,625.4218 PENDLE |
3.9326 USDT |
3.8653 USDT |
4.0799 USDT |
4.0181 USDT |
| 2025-01-11 |
3.8781 USDT |
30,812.2810 PENDLE |
3.9490 USDT |
3.8232 USDT |
3.9632 USDT |
3.9060 USDT |
| 2025-01-10 |
4.0265 USDT |
60,676.5007 PENDLE |
3.9381 USDT |
3.8733 USDT |
4.1861 USDT |
3.9613 USDT |
| 2025-01-09 |
4.1014 USDT |
57,789.2740 PENDLE |
4.2607 USDT |
3.9050 USDT |
4.3328 USDT |
3.9200 USDT |
| 2025-01-08 |
4.4002 USDT |
57,518.3603 PENDLE |
4.7464 USDT |
4.0326 USDT |
4.7943 USDT |
4.2986 USDT |
| 2025-01-07 |
4.9732 USDT |
51,328.7021 PENDLE |
5.3749 USDT |
4.7537 USDT |
5.4037 USDT |
4.7732 USDT |
| 2025-01-06 |
5.3845 USDT |
38,341.9748 PENDLE |
5.3858 USDT |
5.2552 USDT |
5.5467 USDT |
5.4353 USDT |
| 2025-01-05 |
5.3087 USDT |
10,645.2671 PENDLE |
5.4204 USDT |
5.2147 USDT |
5.4425 USDT |
5.3483 USDT |
| 2025-01-04 |
5.4514 USDT |
22,579.9237 PENDLE |
5.5523 USDT |
5.3772 USDT |
5.5688 USDT |
5.4555 USDT |
| 2025-01-03 |
5.3707 USDT |
60,249.4264 PENDLE |
5.2554 USDT |
5.1171 USDT |
5.5896 USDT |
5.5403 USDT |
| 2025-01-02 |
5.3075 USDT |
72,670.2128 PENDLE |
5.0733 USDT |
5.0701 USDT |
5.4296 USDT |
5.2502 USDT |
| 2025-01-01 |
4.9294 USDT |
14,275.3903 PENDLE |
4.8609 USDT |
4.8033 USDT |
5.0332 USDT |
5.0290 USDT |
| 2024-12-31 |
5.0765 USDT |
18,101.0928 PENDLE |
5.0785 USDT |
4.8900 USDT |
5.2307 USDT |
5.0605 USDT |
| 2024-12-30 |
5.2994 USDT |
59,996.6022 PENDLE |
5.2729 USDT |
5.0241 USDT |
5.5135 USDT |
5.1319 USDT |
| 2024-12-29 |
5.3622 USDT |
46,674.7287 PENDLE |
5.4396 USDT |
5.2160 USDT |
5.4493 USDT |
5.2160 USDT |
| 2024-12-28 |
5.2435 USDT |
35,995.9634 PENDLE |
5.2687 USDT |
5.1336 USDT |
5.4411 USDT |
5.3654 USDT |
| 2024-12-27 |
5.1796 USDT |
50,758.4676 PENDLE |
4.9037 USDT |
4.8601 USDT |
5.3435 USDT |
5.2327 USDT |
| 2024-12-26 |
5.0416 USDT |
32,244.0394 PENDLE |
5.3119 USDT |
4.8329 USDT |
5.3476 USDT |
4.8729 USDT |
| 2024-12-25 |
5.2884 USDT |
20,453.2622 PENDLE |
5.3609 USDT |
5.1705 USDT |
5.4105 USDT |
5.1855 USDT |
| 2024-12-24 |
5.2760 USDT |
35,007.0967 PENDLE |
5.2745 USDT |
5.1097 USDT |
5.4454 USDT |
5.3600 USDT |
| 2024-12-23 |
4.9642 USDT |
22,443.1436 PENDLE |
4.9502 USDT |
4.8079 USDT |
5.1110 USDT |
5.0349 USDT |
| 2024-12-22 |
4.9965 USDT |
62,706.3456 PENDLE |
5.0541 USDT |
4.8642 USDT |
5.1437 USDT |
4.9943 USDT |
| 2024-12-21 |
5.3318 USDT |
52,530.2356 PENDLE |
5.4332 USDT |
5.0641 USDT |
5.5978 USDT |
5.1331 USDT |
| 2024-12-20 |
4.6362 USDT |
201,186.4522 PENDLE |
4.8371 USDT |
4.1317 USDT |
5.3306 USDT |
5.2901 USDT |
| 2024-12-19 |
5.3666 USDT |
131,892.1583 PENDLE |
5.7227 USDT |
4.7611 USDT |
5.8525 USDT |
4.7969 USDT |
| 2024-12-18 |
6.1853 USDT |
207,007.2094 PENDLE |
6.0445 USDT |
5.7771 USDT |
6.4933 USDT |
5.7809 USDT |
| 2024-12-17 |
6.1016 USDT |
36,923.0716 PENDLE |
6.2977 USDT |
5.8960 USDT |
6.3485 USDT |
6.0093 USDT |
| 2024-12-16 |
6.2330 USDT |
100,747.5995 PENDLE |
6.1756 USDT |
5.9520 USDT |
6.4482 USDT |
6.3776 USDT |
| 2024-12-15 |
5.9301 USDT |
28,820.6289 PENDLE |
5.8537 USDT |
5.7329 USDT |
6.0662 USDT |
5.8635 USDT |
| 2024-12-14 |
5.8295 USDT |
28,449.6958 PENDLE |
5.9297 USDT |
5.6419 USDT |
6.0998 USDT |
5.7333 USDT |
| 2024-12-13 |
6.0082 USDT |
27,741.4000 PENDLE |
6.0749 USDT |
5.8675 USDT |
6.1418 USDT |
6.0087 USDT |
| 2024-12-12 |
6.1464 USDT |
63,696.6392 PENDLE |
6.1220 USDT |
5.8701 USDT |
6.3711 USDT |
6.0381 USDT |
| 2024-12-11 |
5.9033 USDT |
43,196.0856 PENDLE |
5.8957 USDT |
5.6233 USDT |
6.2175 USDT |
6.0221 USDT |
| 2024-12-10 |
5.6703 USDT |
93,542.3581 PENDLE |
5.6969 USDT |
5.3192 USDT |
5.9653 USDT |
5.5274 USDT |
| 2024-12-09 |
6.2467 USDT |
59,700.1008 PENDLE |
6.7390 USDT |
5.8586 USDT |
6.7390 USDT |
5.9148 USDT |