Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
2.7675 USDT |
104,497.4796 PENDLE |
2.7720 USDT |
2.6066 USDT |
2.9173 USDT |
2.9096 USDT |
| 2024-08-12 |
2.6872 USDT |
135,916.6560 PENDLE |
2.5039 USDT |
2.4569 USDT |
2.8265 USDT |
2.7277 USDT |
| 2024-08-11 |
2.7200 USDT |
198,291.8595 PENDLE |
2.5953 USDT |
2.4833 USDT |
2.8887 USDT |
2.4833 USDT |
| 2024-08-10 |
2.6022 USDT |
103,692.1655 PENDLE |
2.6807 USDT |
2.5560 USDT |
2.7211 USDT |
2.6178 USDT |
| 2024-08-09 |
2.6890 USDT |
79,600.8157 PENDLE |
2.7759 USDT |
2.6131 USDT |
2.7828 USDT |
2.6257 USDT |
| 2024-08-08 |
2.6085 USDT |
239,544.2905 PENDLE |
2.4869 USDT |
2.3951 USDT |
2.8752 USDT |
2.7996 USDT |
| 2024-08-07 |
2.6461 USDT |
541,638.7006 PENDLE |
2.7355 USDT |
2.4630 USDT |
2.7355 USDT |
2.4794 USDT |
| 2024-08-06 |
2.6854 USDT |
521,895.8744 PENDLE |
2.2003 USDT |
2.1867 USDT |
3.0477 USDT |
2.7599 USDT |
| 2024-08-05 |
2.0821 USDT |
361,590.2327 PENDLE |
2.4453 USDT |
1.8168 USDT |
2.4938 USDT |
2.2060 USDT |
| 2024-08-04 |
2.6419 USDT |
95,243.2094 PENDLE |
2.6984 USDT |
2.3758 USDT |
2.8471 USDT |
2.5806 USDT |
| 2024-08-03 |
2.8801 USDT |
81,665.0712 PENDLE |
2.9803 USDT |
2.6431 USDT |
3.0185 USDT |
2.6431 USDT |
| 2024-08-02 |
3.1824 USDT |
80,956.9796 PENDLE |
3.4075 USDT |
2.9612 USDT |
3.4200 USDT |
2.9725 USDT |
| 2024-08-01 |
3.3587 USDT |
70,980.5322 PENDLE |
3.4567 USDT |
3.2247 USDT |
3.5004 USDT |
3.2756 USDT |
| 2024-07-31 |
3.5939 USDT |
102,285.3795 PENDLE |
3.6896 USDT |
3.4248 USDT |
3.7524 USDT |
3.4463 USDT |
| 2024-07-30 |
3.8534 USDT |
54,895.6831 PENDLE |
3.9258 USDT |
3.6244 USDT |
4.0294 USDT |
3.6887 USDT |
| 2024-07-29 |
4.0227 USDT |
109,752.7666 PENDLE |
3.8059 USDT |
3.8035 USDT |
4.1629 USDT |
3.9521 USDT |
| 2024-07-28 |
3.8857 USDT |
46,363.5854 PENDLE |
3.9733 USDT |
3.8320 USDT |
3.9733 USDT |
3.8351 USDT |
| 2024-07-27 |
3.9549 USDT |
128,538.3938 PENDLE |
3.9239 USDT |
3.8271 USDT |
4.0960 USDT |
4.0686 USDT |
| 2024-07-26 |
3.9132 USDT |
125,741.2562 PENDLE |
3.6993 USDT |
3.6880 USDT |
4.0310 USDT |
3.9357 USDT |
| 2024-07-25 |
3.6582 USDT |
104,358.5727 PENDLE |
3.7713 USDT |
3.5572 USDT |
3.7713 USDT |
3.7011 USDT |
| 2024-07-24 |
4.0414 USDT |
100,553.7612 PENDLE |
4.1504 USDT |
3.7761 USDT |
4.1808 USDT |
3.7891 USDT |
| 2024-07-23 |
4.1753 USDT |
135,945.7537 PENDLE |
4.1009 USDT |
3.9938 USDT |
4.3206 USDT |
4.1915 USDT |
| 2024-07-22 |
4.2709 USDT |
83,809.6957 PENDLE |
4.4800 USDT |
4.1200 USDT |
4.5667 USDT |
4.1877 USDT |
| 2024-07-21 |
4.4308 USDT |
58,374.2217 PENDLE |
4.5664 USDT |
4.2572 USDT |
4.5725 USDT |
4.3792 USDT |
| 2024-07-20 |
4.5601 USDT |
55,821.7305 PENDLE |
4.6103 USDT |
4.4841 USDT |
4.6276 USDT |
4.5671 USDT |
| 2024-07-19 |
4.5886 USDT |
84,722.6006 PENDLE |
4.6173 USDT |
4.4280 USDT |
4.7153 USDT |
4.6258 USDT |
| 2024-07-18 |
4.6374 USDT |
79,823.5422 PENDLE |
4.5322 USDT |
4.5000 USDT |
4.7989 USDT |
4.5288 USDT |
| 2024-07-17 |
4.6438 USDT |
51,788.9420 PENDLE |
4.5682 USDT |
4.4972 USDT |
4.7874 USDT |
4.6544 USDT |
| 2024-07-16 |
4.5373 USDT |
79,696.5511 PENDLE |
4.5998 USDT |
4.3700 USDT |
4.6853 USDT |
4.5720 USDT |
| 2024-07-15 |
4.4011 USDT |
108,637.7178 PENDLE |
4.2276 USDT |
4.1747 USDT |
4.5656 USDT |
4.4746 USDT |
| 2024-07-14 |
3.8966 USDT |
50,203.1481 PENDLE |
3.7855 USDT |
3.7643 USDT |
4.0204 USDT |
3.9943 USDT |
| 2024-07-13 |
3.7604 USDT |
26,842.5650 PENDLE |
3.8323 USDT |
3.6918 USDT |
3.8339 USDT |
3.7930 USDT |
| 2024-07-12 |
3.7352 USDT |
71,788.1755 PENDLE |
3.5955 USDT |
3.5130 USDT |
3.8737 USDT |
3.7638 USDT |
| 2024-07-11 |
3.7421 USDT |
101,576.4288 PENDLE |
3.6291 USDT |
3.5364 USDT |
3.9145 USDT |
3.6093 USDT |
| 2024-07-10 |
3.6515 USDT |
109,368.0446 PENDLE |
3.4799 USDT |
3.4106 USDT |
3.7762 USDT |
3.5837 USDT |
| 2024-07-09 |
3.4040 USDT |
117,326.2173 PENDLE |
3.3398 USDT |
3.2956 USDT |
3.5379 USDT |
3.4339 USDT |
| 2024-07-08 |
3.4920 USDT |
190,853.3162 PENDLE |
3.5942 USDT |
3.3190 USDT |
3.7428 USDT |
3.3807 USDT |
| 2024-07-07 |
3.8236 USDT |
135,096.0967 PENDLE |
4.0063 USDT |
3.6461 USDT |
4.0083 USDT |
3.6478 USDT |
| 2024-07-06 |
3.8340 USDT |
140,803.9782 PENDLE |
3.5300 USDT |
3.5074 USDT |
4.0708 USDT |
4.0471 USDT |
| 2024-07-05 |
3.5291 USDT |
310,932.8667 PENDLE |
3.8799 USDT |
3.2282 USDT |
3.9000 USDT |
3.6177 USDT |
| 2024-07-04 |
4.0499 USDT |
188,989.4938 PENDLE |
4.1383 USDT |
3.8866 USDT |
4.2111 USDT |
4.1141 USDT |
| 2024-07-03 |
4.0467 USDT |
169,438.1338 PENDLE |
4.0957 USDT |
3.9125 USDT |
4.1767 USDT |
3.9560 USDT |
| 2024-07-02 |
4.5421 USDT |
138,977.5023 PENDLE |
5.0000 USDT |
4.1365 USDT |
5.0400 USDT |
4.3821 USDT |
| 2024-07-01 |
5.0388 USDT |
71,369.3341 PENDLE |
5.0530 USDT |
4.8466 USDT |
5.2400 USDT |
5.0259 USDT |
| 2024-06-30 |
4.9265 USDT |
70,895.7709 PENDLE |
4.9750 USDT |
4.8441 USDT |
5.0232 USDT |
4.9666 USDT |
| 2024-06-29 |
5.0224 USDT |
48,338.8334 PENDLE |
4.9567 USDT |
4.9377 USDT |
5.1519 USDT |
4.9518 USDT |
| 2024-06-28 |
5.1628 USDT |
127,497.1541 PENDLE |
5.2611 USDT |
4.9784 USDT |
5.3718 USDT |
4.9997 USDT |
| 2024-06-27 |
5.3500 USDT |
149,229.5381 PENDLE |
5.3919 USDT |
5.1663 USDT |
5.6049 USDT |
5.2721 USDT |
| 2024-06-26 |
5.5691 USDT |
100,140.3258 PENDLE |
5.6483 USDT |
5.3567 USDT |
5.7839 USDT |
5.3746 USDT |
| 2024-06-25 |
5.7691 USDT |
115,200.3806 PENDLE |
6.0372 USDT |
5.5728 USDT |
6.0528 USDT |
5.6675 USDT |