Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
0.6506 USDT |
126,268.2447 PENDLE |
0.6115 USDT |
0.5794 USDT |
0.7066 USDT |
0.6812 USDT |
| 2023-08-28 |
0.6161 USDT |
29,156.6546 PENDLE |
0.6213 USDT |
0.6053 USDT |
0.6297 USDT |
0.6099 USDT |
| 2023-08-27 |
0.6080 USDT |
27,774.9725 PENDLE |
0.6005 USDT |
0.5909 USDT |
0.6248 USDT |
0.6202 USDT |
| 2023-08-26 |
0.6127 USDT |
33,788.2428 PENDLE |
0.6069 USDT |
0.5965 USDT |
0.6294 USDT |
0.6039 USDT |
| 2023-08-25 |
0.5961 USDT |
45,010.4452 PENDLE |
0.5865 USDT |
0.5721 USDT |
0.6094 USDT |
0.5990 USDT |
| 2023-08-24 |
0.5963 USDT |
91,665.0605 PENDLE |
0.5908 USDT |
0.5695 USDT |
0.6129 USDT |
0.5793 USDT |
| 2023-08-23 |
0.5825 USDT |
260,496.5363 PENDLE |
0.5327 USDT |
0.5309 USDT |
0.6508 USDT |
0.5917 USDT |
| 2023-08-22 |
0.5199 USDT |
28,880.7961 PENDLE |
0.5385 USDT |
0.5121 USDT |
0.5412 USDT |
0.5220 USDT |
| 2023-08-21 |
0.5323 USDT |
17,083.5754 PENDLE |
0.5521 USDT |
0.5220 USDT |
0.5521 USDT |
0.5373 USDT |
| 2023-08-20 |
0.5468 USDT |
44,053.2669 PENDLE |
0.5508 USDT |
0.5284 USDT |
0.5611 USDT |
0.5437 USDT |
| 2023-08-19 |
0.5452 USDT |
15,909.8335 PENDLE |
0.5431 USDT |
0.5347 USDT |
0.5566 USDT |
0.5469 USDT |
| 2023-08-18 |
0.5373 USDT |
28,060.6461 PENDLE |
0.5203 USDT |
0.5203 USDT |
0.5490 USDT |
0.5395 USDT |
| 2023-08-17 |
0.5235 USDT |
113,744.5444 PENDLE |
0.5967 USDT |
0.4640 USDT |
0.6051 USDT |
0.5178 USDT |
| 2023-08-16 |
0.6182 USDT |
67,592.1359 PENDLE |
0.6273 USDT |
0.6026 USDT |
0.6372 USDT |
0.6031 USDT |
| 2023-08-15 |
0.6682 USDT |
79,431.8049 PENDLE |
0.7176 USDT |
0.6034 USDT |
0.7191 USDT |
0.6245 USDT |
| 2023-08-14 |
0.7199 USDT |
33,083.0381 PENDLE |
0.7125 USDT |
0.7059 USDT |
0.7311 USDT |
0.7130 USDT |
| 2023-08-13 |
0.7080 USDT |
13,395.8385 PENDLE |
0.6977 USDT |
0.6941 USDT |
0.7171 USDT |
0.7146 USDT |
| 2023-08-12 |
0.6994 USDT |
18,776.7743 PENDLE |
0.6965 USDT |
0.6927 USDT |
0.7049 USDT |
0.6978 USDT |
| 2023-08-11 |
0.6979 USDT |
14,144.1433 PENDLE |
0.7006 USDT |
0.6906 USDT |
0.7066 USDT |
0.6971 USDT |
| 2023-08-10 |
0.6982 USDT |
33,908.7505 PENDLE |
0.7026 USDT |
0.6879 USDT |
0.7056 USDT |
0.7035 USDT |
| 2023-08-09 |
0.7093 USDT |
41,175.4281 PENDLE |
0.7303 USDT |
0.6940 USDT |
0.7339 USDT |
0.7039 USDT |
| 2023-08-08 |
0.7163 USDT |
34,787.7458 PENDLE |
0.7226 USDT |
0.7066 USDT |
0.7264 USDT |
0.7228 USDT |
| 2023-08-07 |
0.7228 USDT |
91,730.5284 PENDLE |
0.7387 USDT |
0.6974 USDT |
0.7504 USDT |
0.7170 USDT |
| 2023-08-06 |
0.7295 USDT |
80,006.1767 PENDLE |
0.7069 USDT |
0.7040 USDT |
0.7544 USDT |
0.7366 USDT |
| 2023-08-05 |
0.7016 USDT |
50,715.5833 PENDLE |
0.7004 USDT |
0.6930 USDT |
0.7140 USDT |
0.7061 USDT |
| 2023-08-04 |
0.7023 USDT |
72,691.5508 PENDLE |
0.7036 USDT |
0.6926 USDT |
0.7175 USDT |
0.6993 USDT |
| 2023-08-03 |
0.7097 USDT |
48,532.3025 PENDLE |
0.7116 USDT |
0.6983 USDT |
0.7192 USDT |
0.7097 USDT |
| 2023-08-02 |
0.7190 USDT |
62,827.2065 PENDLE |
0.7431 USDT |
0.7022 USDT |
0.7431 USDT |
0.7111 USDT |
| 2023-08-01 |
0.7091 USDT |
63,660.3150 PENDLE |
0.7278 USDT |
0.6803 USDT |
0.7377 USDT |
0.7331 USDT |
| 2023-07-31 |
0.7241 USDT |
45,824.5118 PENDLE |
0.7089 USDT |
0.7079 USDT |
0.7361 USDT |
0.7257 USDT |
| 2023-07-30 |
0.7278 USDT |
75,167.2126 PENDLE |
0.7364 USDT |
0.6913 USDT |
0.7532 USDT |
0.6995 USDT |
| 2023-07-29 |
0.7544 USDT |
195,243.3087 PENDLE |
0.8119 USDT |
0.7305 USDT |
0.8119 USDT |
0.7416 USDT |
| 2023-07-28 |
0.8040 USDT |
180,696.3138 PENDLE |
0.7825 USDT |
0.7662 USDT |
0.8508 USDT |
0.8162 USDT |
| 2023-07-27 |
0.7918 USDT |
125,833.4389 PENDLE |
0.7351 USDT |
0.7306 USDT |
0.8418 USDT |
0.7814 USDT |
| 2023-07-26 |
0.7402 USDT |
91,833.3631 PENDLE |
0.7077 USDT |
0.7077 USDT |
0.7639 USDT |
0.7371 USDT |
| 2023-07-25 |
0.7146 USDT |
65,854.7843 PENDLE |
0.6903 USDT |
0.6787 USDT |
0.7375 USDT |
0.7053 USDT |
| 2023-07-24 |
0.6986 USDT |
77,187.2029 PENDLE |
0.7608 USDT |
0.6667 USDT |
0.7608 USDT |
0.6861 USDT |
| 2023-07-23 |
0.7505 USDT |
35,441.9695 PENDLE |
0.7569 USDT |
0.7393 USDT |
0.7653 USDT |
0.7533 USDT |
| 2023-07-22 |
0.7823 USDT |
62,643.1295 PENDLE |
0.7964 USDT |
0.7574 USDT |
0.8013 USDT |
0.7669 USDT |
| 2023-07-21 |
0.7975 USDT |
66,395.6077 PENDLE |
0.8085 USDT |
0.7893 USDT |
0.8143 USDT |
0.7921 USDT |
| 2023-07-20 |
0.8111 USDT |
87,026.3427 PENDLE |
0.7964 USDT |
0.7934 USDT |
0.8435 USDT |
0.8189 USDT |
| 2023-07-19 |
0.8255 USDT |
125,127.4626 PENDLE |
0.8515 USDT |
0.7965 USDT |
0.8612 USDT |
0.7965 USDT |
| 2023-07-18 |
0.8605 USDT |
57,425.0245 PENDLE |
0.8880 USDT |
0.8437 USDT |
0.8925 USDT |
0.8582 USDT |
| 2023-07-17 |
0.8982 USDT |
57,954.4266 PENDLE |
0.8722 USDT |
0.8679 USDT |
0.9640 USDT |
0.8840 USDT |
| 2023-07-16 |
0.8853 USDT |
51,094.2452 PENDLE |
0.8765 USDT |
0.8663 USDT |
0.9130 USDT |
0.8760 USDT |
| 2023-07-15 |
0.9125 USDT |
142,795.3202 PENDLE |
0.9074 USDT |
0.8615 USDT |
0.9772 USDT |
0.8811 USDT |
| 2023-07-14 |
0.9059 USDT |
213,187.8487 PENDLE |
0.8064 USDT |
0.8034 USDT |
1.0511 USDT |
0.8798 USDT |
| 2023-07-13 |
0.8042 USDT |
155,377.0583 PENDLE |
0.7887 USDT |
0.7716 USDT |
0.8342 USDT |
0.8088 USDT |
| 2023-07-12 |
0.7819 USDT |
73,886.9442 PENDLE |
0.7700 USDT |
0.7560 USDT |
0.8226 USDT |
0.7627 USDT |
| 2023-07-11 |
0.7825 USDT |
195,197.1807 PENDLE |
0.8108 USDT |
0.7526 USDT |
0.8235 USDT |
0.7701 USDT |