Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-29 |
0.7212 USDT |
170,180.9056 PENDLE |
0.7107 USDT |
0.6972 USDT |
0.7421 USDT |
0.7296 USDT |
| 2023-09-28 |
0.6754 USDT |
163,671.2335 PENDLE |
0.6324 USDT |
0.6324 USDT |
0.7186 USDT |
0.7115 USDT |
| 2023-09-27 |
0.6304 USDT |
25,658.5945 PENDLE |
0.6299 USDT |
0.6222 USDT |
0.6466 USDT |
0.6294 USDT |
| 2023-09-26 |
0.6209 USDT |
6,375.8291 PENDLE |
0.6207 USDT |
0.6145 USDT |
0.6262 USDT |
0.6220 USDT |
| 2023-09-25 |
0.6214 USDT |
49,133.8450 PENDLE |
0.6185 USDT |
0.6104 USDT |
0.6262 USDT |
0.6210 USDT |
| 2023-09-24 |
0.6298 USDT |
20,663.7176 PENDLE |
0.6326 USDT |
0.6221 USDT |
0.6353 USDT |
0.6277 USDT |
| 2023-09-23 |
0.6475 USDT |
28,514.5837 PENDLE |
0.6652 USDT |
0.6257 USDT |
0.6694 USDT |
0.6311 USDT |
| 2023-09-22 |
0.6518 USDT |
18,262.3590 PENDLE |
0.6443 USDT |
0.6385 USDT |
0.6650 USDT |
0.6637 USDT |
| 2023-09-21 |
0.6604 USDT |
81,924.2260 PENDLE |
0.6690 USDT |
0.6410 USDT |
0.6786 USDT |
0.6480 USDT |
| 2023-09-20 |
0.6543 USDT |
59,642.5771 PENDLE |
0.6466 USDT |
0.6390 USDT |
0.6792 USDT |
0.6661 USDT |
| 2023-09-19 |
0.6258 USDT |
58,665.0959 PENDLE |
0.6039 USDT |
0.5965 USDT |
0.6532 USDT |
0.6456 USDT |
| 2023-09-18 |
0.6071 USDT |
16,829.2525 PENDLE |
0.5918 USDT |
0.5850 USDT |
0.6201 USDT |
0.6051 USDT |
| 2023-09-17 |
0.6022 USDT |
25,448.8622 PENDLE |
0.6228 USDT |
0.5864 USDT |
0.6228 USDT |
0.5932 USDT |
| 2023-09-16 |
0.6242 USDT |
67,875.8499 PENDLE |
0.6091 USDT |
0.6090 USDT |
0.6395 USDT |
0.6202 USDT |
| 2023-09-15 |
0.5818 USDT |
22,396.0617 PENDLE |
0.5731 USDT |
0.5719 USDT |
0.6025 USDT |
0.6025 USDT |
| 2023-09-14 |
0.5732 USDT |
24,732.3457 PENDLE |
0.5658 USDT |
0.5635 USDT |
0.5845 USDT |
0.5749 USDT |
| 2023-09-13 |
0.5623 USDT |
49,868.9340 PENDLE |
0.5523 USDT |
0.5459 USDT |
0.5743 USDT |
0.5652 USDT |
| 2023-09-12 |
0.5611 USDT |
22,529.8532 PENDLE |
0.5438 USDT |
0.5438 USDT |
0.5809 USDT |
0.5565 USDT |
| 2023-09-11 |
0.5476 USDT |
51,266.1370 PENDLE |
0.5824 USDT |
0.5241 USDT |
0.5824 USDT |
0.5363 USDT |
| 2023-09-10 |
0.5885 USDT |
65,811.0474 PENDLE |
0.6202 USDT |
0.5650 USDT |
0.6202 USDT |
0.5882 USDT |
| 2023-09-09 |
0.6062 USDT |
15,019.9965 PENDLE |
0.5926 USDT |
0.5926 USDT |
0.6304 USDT |
0.6198 USDT |
| 2023-09-08 |
0.5941 USDT |
31,082.4443 PENDLE |
0.6084 USDT |
0.5813 USDT |
0.6137 USDT |
0.5925 USDT |
| 2023-09-07 |
0.5931 USDT |
48,054.3761 PENDLE |
0.6063 USDT |
0.5840 USDT |
0.6084 USDT |
0.6058 USDT |
| 2023-09-06 |
0.6009 USDT |
46,324.5070 PENDLE |
0.6060 USDT |
0.5873 USDT |
0.6160 USDT |
0.6064 USDT |
| 2023-09-05 |
0.6055 USDT |
20,093.0339 PENDLE |
0.6091 USDT |
0.5919 USDT |
0.6164 USDT |
0.6043 USDT |
| 2023-09-04 |
0.6186 USDT |
26,831.3339 PENDLE |
0.6130 USDT |
0.6055 USDT |
0.6348 USDT |
0.6159 USDT |
| 2023-09-03 |
0.6132 USDT |
32,124.4105 PENDLE |
0.6083 USDT |
0.6010 USDT |
0.6249 USDT |
0.6159 USDT |
| 2023-09-02 |
0.6524 USDT |
73,361.7247 PENDLE |
0.6611 USDT |
0.5970 USDT |
0.6937 USDT |
0.6016 USDT |
| 2023-09-01 |
0.6490 USDT |
72,834.7129 PENDLE |
0.6340 USDT |
0.6247 USDT |
0.6733 USDT |
0.6565 USDT |
| 2023-08-31 |
0.6538 USDT |
43,205.3721 PENDLE |
0.6802 USDT |
0.6270 USDT |
0.6867 USDT |
0.6324 USDT |
| 2023-08-30 |
0.6819 USDT |
53,613.0960 PENDLE |
0.6841 USDT |
0.6564 USDT |
0.7047 USDT |
0.6755 USDT |
| 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 |