Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-06 |
3.8684 USDT |
30,571.7425 PENDLE |
3.8109 USDT |
3.7819 USDT |
3.9380 USDT |
3.8708 USDT |
| 2024-10-05 |
3.8263 USDT |
26,965.4313 PENDLE |
3.8282 USDT |
3.7717 USDT |
3.8855 USDT |
3.7839 USDT |
| 2024-10-04 |
3.8341 USDT |
98,788.1553 PENDLE |
3.6841 USDT |
3.6351 USDT |
3.9578 USDT |
3.8073 USDT |
| 2024-10-03 |
3.7334 USDT |
73,837.3758 PENDLE |
3.6796 USDT |
3.5753 USDT |
3.8998 USDT |
3.6758 USDT |
| 2024-10-02 |
3.8236 USDT |
117,265.5382 PENDLE |
3.8705 USDT |
3.7302 USDT |
3.9848 USDT |
3.7323 USDT |
| 2024-10-01 |
4.0455 USDT |
141,610.8054 PENDLE |
4.2209 USDT |
3.7144 USDT |
4.3670 USDT |
3.9910 USDT |
| 2024-09-30 |
4.2319 USDT |
79,980.2118 PENDLE |
4.3471 USDT |
4.1261 USDT |
4.3798 USDT |
4.2569 USDT |
| 2024-09-29 |
4.3515 USDT |
37,031.6335 PENDLE |
4.4688 USDT |
4.2700 USDT |
4.4688 USDT |
4.3328 USDT |
| 2024-09-28 |
4.5311 USDT |
40,999.2929 PENDLE |
4.6725 USDT |
4.4289 USDT |
4.6782 USDT |
4.4391 USDT |
| 2024-09-27 |
4.5042 USDT |
110,440.8126 PENDLE |
4.5080 USDT |
4.3961 USDT |
4.7365 USDT |
4.6134 USDT |
| 2024-09-26 |
4.3659 USDT |
105,100.5758 PENDLE |
4.0776 USDT |
4.0776 USDT |
4.6132 USDT |
4.5477 USDT |
| 2024-09-25 |
4.1619 USDT |
62,365.7287 PENDLE |
4.1437 USDT |
4.0761 USDT |
4.2897 USDT |
4.1223 USDT |
| 2024-09-24 |
4.0871 USDT |
93,413.4686 PENDLE |
3.9635 USDT |
3.8612 USDT |
4.2307 USDT |
4.1385 USDT |
| 2024-09-23 |
3.9854 USDT |
125,079.2112 PENDLE |
4.1001 USDT |
3.8667 USDT |
4.2736 USDT |
3.9922 USDT |
| 2024-09-22 |
4.1609 USDT |
369,507.4675 PENDLE |
3.6846 USDT |
3.6846 USDT |
4.4532 USDT |
4.1166 USDT |
| 2024-09-21 |
3.5211 USDT |
66,438.1985 PENDLE |
3.6087 USDT |
3.4319 USDT |
3.6146 USDT |
3.5482 USDT |
| 2024-09-20 |
3.5836 USDT |
161,407.2941 PENDLE |
3.4431 USDT |
3.3352 USDT |
3.7660 USDT |
3.6126 USDT |
| 2024-09-19 |
3.4911 USDT |
150,442.6603 PENDLE |
3.4267 USDT |
3.3969 USDT |
3.5692 USDT |
3.4414 USDT |
| 2024-09-18 |
3.2328 USDT |
88,442.0320 PENDLE |
3.3241 USDT |
3.1022 USDT |
3.3550 USDT |
3.2844 USDT |
| 2024-09-17 |
3.3309 USDT |
75,131.1036 PENDLE |
3.2203 USDT |
3.1578 USDT |
3.4167 USDT |
3.3071 USDT |
| 2024-09-16 |
3.2187 USDT |
63,205.5647 PENDLE |
3.2794 USDT |
3.1546 USDT |
3.3096 USDT |
3.2218 USDT |
| 2024-09-15 |
3.3643 USDT |
34,304.3352 PENDLE |
3.3244 USDT |
3.3099 USDT |
3.4403 USDT |
3.3499 USDT |
| 2024-09-14 |
3.3441 USDT |
53,966.9016 PENDLE |
3.4466 USDT |
3.2204 USDT |
3.4466 USDT |
3.3025 USDT |