Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-25 |
5.3814 USDT |
19,384.4555 PENDLE |
5.4155 USDT |
5.2582 USDT |
5.4989 USDT |
5.4495 USDT |
| 2024-11-24 |
5.2288 USDT |
81,494.7318 PENDLE |
5.3543 USDT |
4.9582 USDT |
5.5944 USDT |
5.2067 USDT |
| 2024-11-23 |
5.3454 USDT |
103,466.7603 PENDLE |
5.1558 USDT |
5.1090 USDT |
5.5625 USDT |
5.2408 USDT |
| 2024-11-22 |
5.0536 USDT |
76,210.4200 PENDLE |
5.2139 USDT |
4.8923 USDT |
5.3001 USDT |
5.0597 USDT |
| 2024-11-21 |
5.0540 USDT |
99,479.2636 PENDLE |
4.8900 USDT |
4.7252 USDT |
5.3802 USDT |
5.3034 USDT |
| 2024-11-20 |
4.9731 USDT |
68,667.3026 PENDLE |
5.0603 USDT |
4.8046 USDT |
5.1531 USDT |
4.9375 USDT |
| 2024-11-19 |
5.2256 USDT |
45,394.0547 PENDLE |
5.4436 USDT |
5.0480 USDT |
5.4828 USDT |
5.0602 USDT |
| 2024-11-18 |
5.2241 USDT |
66,634.4165 PENDLE |
5.1662 USDT |
5.1023 USDT |
5.3387 USDT |
5.2241 USDT |
| 2024-11-17 |
5.2950 USDT |
83,092.1824 PENDLE |
5.4396 USDT |
5.0980 USDT |
5.5335 USDT |
5.1407 USDT |
| 2024-11-16 |
5.3801 USDT |
73,673.8732 PENDLE |
5.2578 USDT |
5.1942 USDT |
5.5134 USDT |
5.4152 USDT |
| 2024-11-15 |
5.1088 USDT |
51,705.9073 PENDLE |
5.1338 USDT |
4.9500 USDT |
5.2545 USDT |
5.2205 USDT |
| 2024-11-14 |
5.2412 USDT |
55,067.2394 PENDLE |
5.4165 USDT |
4.9806 USDT |
5.5103 USDT |
5.1921 USDT |
| 2024-11-13 |
5.4247 USDT |
79,976.6099 PENDLE |
5.5439 USDT |
5.0514 USDT |
5.6800 USDT |
5.5793 USDT |
| 2024-11-12 |
5.4957 USDT |
138,830.7739 PENDLE |
5.8939 USDT |
5.1350 USDT |
5.9006 USDT |
5.4173 USDT |
| 2024-11-11 |
6.1032 USDT |
422,856.7990 PENDLE |
5.3955 USDT |
5.3578 USDT |
7.2216 USDT |
5.8320 USDT |
| 2024-11-10 |
5.5459 USDT |
72,525.6387 PENDLE |
5.5607 USDT |
5.3956 USDT |
5.6780 USDT |
5.5260 USDT |
| 2024-11-09 |
5.3669 USDT |
34,323.9741 PENDLE |
5.2597 USDT |
5.1777 USDT |
5.5811 USDT |
5.3324 USDT |
| 2024-11-08 |
5.3964 USDT |
51,356.4346 PENDLE |
5.4531 USDT |
5.1588 USDT |
5.6888 USDT |
5.2420 USDT |
| 2024-11-07 |
5.2444 USDT |
85,938.7888 PENDLE |
5.1375 USDT |
5.0230 USDT |
5.4639 USDT |
5.2277 USDT |
| 2024-11-06 |
4.8382 USDT |
148,775.5030 PENDLE |
4.2557 USDT |
4.2451 USDT |
5.1841 USDT |
5.1841 USDT |
| 2024-11-05 |
4.2199 USDT |
58,557.6458 PENDLE |
4.1084 USDT |
4.0839 USDT |
4.3821 USDT |
4.2597 USDT |
| 2024-11-04 |
4.3950 USDT |
56,438.1114 PENDLE |
4.4013 USDT |
4.1853 USDT |
4.5916 USDT |
4.2109 USDT |
| 2024-11-03 |
4.3607 USDT |
85,218.9890 PENDLE |
4.5913 USDT |
4.2098 USDT |
4.6087 USDT |
4.4223 USDT |
| 2024-11-02 |
4.6770 USDT |
152,765.7245 PENDLE |
4.8555 USDT |
4.2577 USDT |
4.8924 USDT |
4.6071 USDT |
| 2024-11-01 |
4.8296 USDT |
64,064.7179 PENDLE |
4.7739 USDT |
4.6560 USDT |
5.0465 USDT |
4.8421 USDT |
| 2024-10-31 |
4.9524 USDT |
38,863.5081 PENDLE |
5.1100 USDT |
4.7400 USDT |
5.2131 USDT |
4.7786 USDT |
| 2024-10-30 |
5.1328 USDT |
75,149.5324 PENDLE |
5.0453 USDT |
4.9130 USDT |
5.2589 USDT |
5.1159 USDT |
| 2024-10-29 |
4.9803 USDT |
75,881.6541 PENDLE |
4.6100 USDT |
4.6100 USDT |
5.1807 USDT |
4.9708 USDT |
| 2024-10-28 |
4.4639 USDT |
24,979.5484 PENDLE |
4.5062 USDT |
4.3159 USDT |
4.6062 USDT |
4.4853 USDT |
| 2024-10-27 |
4.5211 USDT |
19,147.6394 PENDLE |
4.5114 USDT |
4.4623 USDT |
4.5789 USDT |
4.4885 USDT |
| 2024-10-26 |
4.4193 USDT |
25,136.6436 PENDLE |
4.3822 USDT |
4.2849 USDT |
4.5750 USDT |
4.5024 USDT |
| 2024-10-25 |
4.6693 USDT |
59,815.3991 PENDLE |
4.9308 USDT |
4.4525 USDT |
4.9308 USDT |
4.4688 USDT |
| 2024-10-24 |
4.9026 USDT |
72,898.9435 PENDLE |
4.6837 USDT |
4.6223 USDT |
5.1304 USDT |
4.9388 USDT |
| 2024-10-23 |
4.7106 USDT |
55,488.7340 PENDLE |
4.8800 USDT |
4.4965 USDT |
4.9761 USDT |
4.6228 USDT |
| 2024-10-22 |
4.7999 USDT |
52,049.6480 PENDLE |
4.7944 USDT |
4.7050 USDT |
4.8977 USDT |
4.8181 USDT |
| 2024-10-21 |
4.8931 USDT |
50,053.3879 PENDLE |
5.0343 USDT |
4.7087 USDT |
5.1347 USDT |
4.8203 USDT |
| 2024-10-20 |
4.8018 USDT |
37,710.3109 PENDLE |
4.8602 USDT |
4.6722 USDT |
5.0145 USDT |
4.9834 USDT |
| 2024-10-19 |
4.7122 USDT |
59,110.1926 PENDLE |
4.5551 USDT |
4.4711 USDT |
4.8920 USDT |
4.8774 USDT |
| 2024-10-18 |
4.3331 USDT |
40,024.6770 PENDLE |
4.1897 USDT |
4.1345 USDT |
4.4713 USDT |
4.4323 USDT |
| 2024-10-17 |
4.1685 USDT |
44,085.3971 PENDLE |
4.2372 USDT |
4.0626 USDT |
4.3393 USDT |
4.1606 USDT |
| 2024-10-16 |
4.2914 USDT |
60,279.6620 PENDLE |
4.2421 USDT |
4.1655 USDT |
4.4021 USDT |
4.2531 USDT |
| 2024-10-15 |
4.2563 USDT |
61,724.6031 PENDLE |
4.3587 USDT |
4.0620 USDT |
4.4496 USDT |
4.2060 USDT |
| 2024-10-14 |
4.3088 USDT |
80,264.5054 PENDLE |
4.0646 USDT |
3.9942 USDT |
4.4671 USDT |
4.3401 USDT |
| 2024-10-13 |
4.0520 USDT |
39,031.9520 PENDLE |
4.1788 USDT |
3.9128 USDT |
4.2057 USDT |
3.9883 USDT |
| 2024-10-12 |
4.1059 USDT |
65,737.5549 PENDLE |
4.0183 USDT |
3.9756 USDT |
4.2405 USDT |
4.1724 USDT |
| 2024-10-11 |
3.9388 USDT |
67,134.4315 PENDLE |
3.7314 USDT |
3.7037 USDT |
4.0373 USDT |
4.0019 USDT |
| 2024-10-10 |
3.7426 USDT |
37,971.0463 PENDLE |
3.7258 USDT |
3.6776 USDT |
3.8145 USDT |
3.6918 USDT |
| 2024-10-09 |
3.9339 USDT |
79,230.3281 PENDLE |
3.8333 USDT |
3.8050 USDT |
4.0387 USDT |
3.8968 USDT |
| 2024-10-08 |
3.8759 USDT |
51,635.0453 PENDLE |
3.8804 USDT |
3.7660 USDT |
3.9674 USDT |
3.8255 USDT |
| 2024-10-07 |
3.9594 USDT |
69,582.4730 PENDLE |
3.8802 USDT |
3.8278 USDT |
4.0352 USDT |
3.9980 USDT |