Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
2.6798 USDT |
115,414.1417 PENDLE |
2.7159 USDT |
2.5624 USDT |
2.8264 USDT |
2.5914 USDT |
| 2025-11-03 |
2.8336 USDT |
43,416.5539 PENDLE |
3.0518 USDT |
2.7360 USDT |
3.0630 USDT |
2.8207 USDT |
| 2025-11-02 |
3.1015 USDT |
2,517.6767 PENDLE |
3.1269 USDT |
3.0697 USDT |
3.1327 USDT |
3.0866 USDT |
| 2025-11-01 |
3.1332 USDT |
15,301.3151 PENDLE |
3.0607 USDT |
3.0466 USDT |
3.1804 USDT |
3.1475 USDT |
| 2025-10-31 |
3.0697 USDT |
22,487.1455 PENDLE |
3.0432 USDT |
2.9886 USDT |
3.1371 USDT |
3.0290 USDT |
| 2025-10-30 |
3.1589 USDT |
51,348.3463 PENDLE |
3.2816 USDT |
3.0041 USDT |
3.3377 USDT |
3.0041 USDT |
| 2025-10-29 |
3.2323 USDT |
18,091.9283 PENDLE |
3.2298 USDT |
3.1669 USDT |
3.2844 USDT |
3.1844 USDT |
| 2025-10-28 |
3.2950 USDT |
15,341.1418 PENDLE |
3.2804 USDT |
3.2416 USDT |
3.3773 USDT |
3.3726 USDT |
| 2025-10-27 |
3.4724 USDT |
44,364.0156 PENDLE |
3.4465 USDT |
3.3260 USDT |
3.5845 USDT |
3.3443 USDT |
| 2025-10-26 |
3.3472 USDT |
24,852.6085 PENDLE |
3.2043 USDT |
3.1529 USDT |
3.4611 USDT |
3.4377 USDT |
| 2025-10-25 |
3.1750 USDT |
20,361.7848 PENDLE |
3.2105 USDT |
3.1532 USDT |
3.2105 USDT |
3.1743 USDT |
| 2025-10-24 |
3.1241 USDT |
39,752.1999 PENDLE |
3.0979 USDT |
3.0659 USDT |
3.2178 USDT |
3.1315 USDT |
| 2025-10-23 |
3.1181 USDT |
26,671.2607 PENDLE |
3.0304 USDT |
3.0241 USDT |
3.2354 USDT |
3.1495 USDT |
| 2025-10-22 |
3.1003 USDT |
40,543.0625 PENDLE |
3.1181 USDT |
3.0525 USDT |
3.1530 USDT |
3.0658 USDT |
| 2025-10-21 |
3.1908 USDT |
111,299.7175 PENDLE |
3.1849 USDT |
3.0648 USDT |
3.3794 USDT |
3.1317 USDT |
| 2025-10-20 |
3.2391 USDT |
42,712.7360 PENDLE |
3.2043 USDT |
3.1273 USDT |
3.3353 USDT |
3.2204 USDT |
| 2025-10-19 |
3.2421 USDT |
83,431.5216 PENDLE |
3.2381 USDT |
3.1722 USDT |
3.3183 USDT |
3.2557 USDT |
| 2025-10-18 |
3.2116 USDT |
73,506.8861 PENDLE |
3.1489 USDT |
3.1392 USDT |
3.2869 USDT |
3.2565 USDT |
| 2025-10-17 |
3.0565 USDT |
249,046.1168 PENDLE |
3.2298 USDT |
2.9258 USDT |
3.2670 USDT |
3.1225 USDT |
| 2025-10-16 |
3.3029 USDT |
189,756.1252 PENDLE |
3.2767 USDT |
3.1487 USDT |
3.4351 USDT |
3.2226 USDT |
| 2025-10-15 |
3.4740 USDT |
146,898.0934 PENDLE |
3.6075 USDT |
3.3243 USDT |
3.6415 USDT |
3.3566 USDT |
| 2025-10-14 |
3.5926 USDT |
141,677.5686 PENDLE |
3.8616 USDT |
3.4226 USDT |
3.9046 USDT |
3.5819 USDT |
| 2025-10-13 |
3.7989 USDT |
256,201.4152 PENDLE |
3.8722 USDT |
3.7100 USDT |
3.9258 USDT |
3.8693 USDT |
| 2025-10-12 |
3.6868 USDT |
135,864.9097 PENDLE |
3.3513 USDT |
3.2743 USDT |
3.9442 USDT |
3.8501 USDT |
| 2025-10-11 |
3.5305 USDT |
191,284.7318 PENDLE |
3.5370 USDT |
3.3117 USDT |
3.7210 USDT |
3.3806 USDT |
| 2025-10-10 |
3.7274 USDT |
277,725.2268 PENDLE |
4.5430 USDT |
2.0000 USDT |
4.5737 USDT |
3.1688 USDT |
| 2025-10-09 |
4.5678 USDT |
28,426.2667 PENDLE |
4.7213 USDT |
4.4402 USDT |
4.7213 USDT |
4.4554 USDT |
| 2025-10-08 |
4.7554 USDT |
31,502.7319 PENDLE |
4.8087 USDT |
4.6690 USDT |
4.8919 USDT |
4.7983 USDT |
| 2025-10-07 |
4.9607 USDT |
52,663.4394 PENDLE |
5.0349 USDT |
4.7959 USDT |
5.1610 USDT |
4.8678 USDT |
| 2025-10-06 |
4.7762 USDT |
17,670.6547 PENDLE |
4.6951 USDT |
4.6743 USDT |
4.9109 USDT |
4.8808 USDT |
| 2025-10-05 |
4.8301 USDT |
31,867.2111 PENDLE |
4.7615 USDT |
4.7326 USDT |
4.9210 USDT |
4.7493 USDT |
| 2025-10-04 |
4.7998 USDT |
31,831.9617 PENDLE |
4.8732 USDT |
4.7378 USDT |
4.8732 USDT |
4.7430 USDT |
| 2025-10-03 |
4.9415 USDT |
36,102.5533 PENDLE |
5.0133 USDT |
4.8592 USDT |
5.0309 USDT |
4.8934 USDT |
| 2025-10-02 |
4.9577 USDT |
97,081.2347 PENDLE |
4.8316 USDT |
4.8089 USDT |
5.1022 USDT |
4.9858 USDT |
| 2025-10-01 |
4.4826 USDT |
133,579.1039 PENDLE |
4.4781 USDT |
4.1600 USDT |
4.8010 USDT |
4.8010 USDT |
| 2025-09-30 |
4.4148 USDT |
139,023.2757 PENDLE |
4.7340 USDT |
4.1362 USDT |
4.7495 USDT |
4.4692 USDT |
| 2025-09-29 |
4.7053 USDT |
24,163.2573 PENDLE |
4.8269 USDT |
4.6287 USDT |
4.8269 USDT |
4.7818 USDT |
| 2025-09-28 |
4.5670 USDT |
22,003.4185 PENDLE |
4.6011 USDT |
4.5169 USDT |
4.6011 USDT |
4.5197 USDT |
| 2025-09-27 |
4.6837 USDT |
17,482.8357 PENDLE |
4.6683 USDT |
4.5883 USDT |
4.7467 USDT |
4.6146 USDT |
| 2025-09-26 |
4.5639 USDT |
62,810.6790 PENDLE |
4.4291 USDT |
4.4194 USDT |
4.6923 USDT |
4.5969 USDT |
| 2025-09-25 |
4.6234 USDT |
57,795.7732 PENDLE |
4.7458 USDT |
4.4900 USDT |
4.7715 USDT |
4.5222 USDT |
| 2025-09-24 |
4.7419 USDT |
41,748.6705 PENDLE |
4.6982 USDT |
4.5748 USDT |
4.8461 USDT |
4.8365 USDT |
| 2025-09-23 |
4.8538 USDT |
32,446.6745 PENDLE |
4.8790 USDT |
4.6977 USDT |
4.9244 USDT |
4.8366 USDT |
| 2025-09-22 |
4.7211 USDT |
118,682.0024 PENDLE |
5.0080 USDT |
4.4683 USDT |
5.0278 USDT |
4.7771 USDT |
| 2025-09-21 |
5.0558 USDT |
13,014.5195 PENDLE |
5.0764 USDT |
4.9968 USDT |
5.1167 USDT |
5.0175 USDT |
| 2025-09-20 |
5.1386 USDT |
28,246.2840 PENDLE |
5.1557 USDT |
5.0370 USDT |
5.2226 USDT |
5.0971 USDT |
| 2025-09-19 |
5.2038 USDT |
33,619.4941 PENDLE |
5.2703 USDT |
5.0020 USDT |
5.4206 USDT |
5.0103 USDT |
| 2025-09-18 |
5.1735 USDT |
49,771.7328 PENDLE |
5.1955 USDT |
5.0768 USDT |
5.2515 USDT |
5.1658 USDT |
| 2025-09-17 |
4.9906 USDT |
31,974.3180 PENDLE |
4.9765 USDT |
4.9244 USDT |
5.0808 USDT |
4.9443 USDT |
| 2025-09-16 |
4.8573 USDT |
27,724.7873 PENDLE |
4.9285 USDT |
4.7296 USDT |
4.9644 USDT |
4.9567 USDT |