Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
4.9299 USDT |
59,423.0430 PENDLE |
5.0482 USDT |
4.8073 USDT |
5.1344 USDT |
4.9165 USDT |
| 2025-09-14 |
5.0750 USDT |
44,345.3825 PENDLE |
5.1855 USDT |
4.9302 USDT |
5.2747 USDT |
4.9595 USDT |
| 2025-09-13 |
5.2267 USDT |
22,598.7923 PENDLE |
5.2622 USDT |
5.1429 USDT |
5.3320 USDT |
5.1668 USDT |
| 2025-09-12 |
5.2167 USDT |
69,441.2035 PENDLE |
5.3485 USDT |
5.1281 USDT |
5.3563 USDT |
5.2027 USDT |
| 2025-09-11 |
4.9605 USDT |
109,022.0141 PENDLE |
4.7928 USDT |
4.7714 USDT |
5.1033 USDT |
5.0253 USDT |
| 2025-09-10 |
4.8036 USDT |
130,792.1451 PENDLE |
4.7350 USDT |
4.6790 USDT |
4.9639 USDT |
4.7974 USDT |
| 2025-09-09 |
4.7907 USDT |
141,385.9274 PENDLE |
4.8413 USDT |
4.6509 USDT |
4.9961 USDT |
4.7204 USDT |
| 2025-09-08 |
4.8339 USDT |
102,532.4818 PENDLE |
4.6373 USDT |
4.6279 USDT |
4.9940 USDT |
4.8451 USDT |
| 2025-09-07 |
4.6374 USDT |
20,452.0158 PENDLE |
4.5967 USDT |
4.5871 USDT |
4.6899 USDT |
4.6199 USDT |
| 2025-09-06 |
4.6640 USDT |
33,626.8303 PENDLE |
4.7278 USDT |
4.5891 USDT |
4.7655 USDT |
4.5924 USDT |
| 2025-09-05 |
4.6921 USDT |
116,198.9060 PENDLE |
4.4932 USDT |
4.4655 USDT |
4.8455 USDT |
4.7075 USDT |
| 2025-09-04 |
4.6479 USDT |
100,152.2680 PENDLE |
4.7512 USDT |
4.4626 USDT |
4.7776 USDT |
4.5167 USDT |
| 2025-09-03 |
4.6313 USDT |
54,547.0359 PENDLE |
4.5660 USDT |
4.4986 USDT |
4.7827 USDT |
4.7575 USDT |
| 2025-09-02 |
4.5406 USDT |
64,251.5310 PENDLE |
4.5050 USDT |
4.3490 USDT |
4.6542 USDT |
4.5211 USDT |
| 2025-09-01 |
4.5613 USDT |
72,421.8741 PENDLE |
4.6075 USDT |
4.4077 USDT |
4.6726 USDT |
4.4532 USDT |
| 2025-08-31 |
4.8033 USDT |
35,444.4050 PENDLE |
4.8083 USDT |
4.7270 USDT |
4.8771 USDT |
4.7283 USDT |
| 2025-08-30 |
4.7157 USDT |
58,195.7312 PENDLE |
4.6368 USDT |
4.5798 USDT |
4.7986 USDT |
4.7655 USDT |
| 2025-08-29 |
4.7383 USDT |
170,222.1561 PENDLE |
4.8949 USDT |
4.5863 USDT |
4.9111 USDT |
4.6385 USDT |
| 2025-08-28 |
5.0598 USDT |
139,297.8427 PENDLE |
5.1003 USDT |
4.8517 USDT |
5.2222 USDT |
4.8626 USDT |
| 2025-08-27 |
5.1650 USDT |
62,191.1374 PENDLE |
5.2051 USDT |
5.0864 USDT |
5.2452 USDT |
5.1775 USDT |
| 2025-08-26 |
5.3365 USDT |
182,389.1150 PENDLE |
5.1408 USDT |
5.0860 USDT |
5.6866 USDT |
5.1662 USDT |
| 2025-08-25 |
5.5587 USDT |
158,546.9506 PENDLE |
5.8983 USDT |
5.3025 USDT |
5.9366 USDT |
5.3518 USDT |
| 2025-08-24 |
6.0249 USDT |
151,868.4295 PENDLE |
6.1031 USDT |
5.8067 USDT |
6.2580 USDT |
6.0031 USDT |
| 2025-08-23 |
5.9796 USDT |
150,571.5824 PENDLE |
5.8901 USDT |
5.7662 USDT |
6.2827 USDT |
6.0952 USDT |
| 2025-08-22 |
5.5960 USDT |
260,068.0487 PENDLE |
5.4303 USDT |
5.3300 USDT |
5.8766 USDT |
5.8514 USDT |
| 2025-08-21 |
5.4338 USDT |
123,736.6369 PENDLE |
5.4899 USDT |
5.3231 USDT |
5.5257 USDT |
5.4775 USDT |
| 2025-08-20 |
5.2024 USDT |
103,548.3143 PENDLE |
5.0958 USDT |
5.0577 USDT |
5.3542 USDT |
5.2730 USDT |
| 2025-08-19 |
5.2458 USDT |
136,188.1475 PENDLE |
5.3390 USDT |
5.0820 USDT |
5.4144 USDT |
5.1457 USDT |
| 2025-08-18 |
5.3805 USDT |
143,900.1518 PENDLE |
5.5443 USDT |
5.2403 USDT |
5.5561 USDT |
5.4010 USDT |
| 2025-08-17 |
5.6374 USDT |
93,583.5554 PENDLE |
5.4331 USDT |
5.4118 USDT |
5.7588 USDT |
5.5875 USDT |
| 2025-08-16 |
5.3487 USDT |
49,990.8268 PENDLE |
5.2947 USDT |
5.2597 USDT |
5.4305 USDT |
5.3718 USDT |
| 2025-08-15 |
5.4573 USDT |
186,019.1417 PENDLE |
5.4329 USDT |
5.2863 USDT |
5.5955 USDT |
5.3350 USDT |
| 2025-08-14 |
5.3595 USDT |
418,692.8594 PENDLE |
5.6453 USDT |
5.0534 USDT |
5.6769 USDT |
5.4763 USDT |
| 2025-08-13 |
5.6434 USDT |
180,920.1826 PENDLE |
5.7306 USDT |
5.4130 USDT |
5.9133 USDT |
5.5926 USDT |
| 2025-08-12 |
5.5000 USDT |
159,169.7169 PENDLE |
5.4297 USDT |
5.2970 USDT |
5.7127 USDT |
5.6212 USDT |
| 2025-08-11 |
5.5348 USDT |
359,871.8266 PENDLE |
5.4614 USDT |
5.2528 USDT |
5.9912 USDT |
5.4118 USDT |
| 2025-08-10 |
5.4666 USDT |
224,048.1886 PENDLE |
5.6664 USDT |
5.3699 USDT |
5.7581 USDT |
5.4649 USDT |
| 2025-08-09 |
5.4617 USDT |
322,036.5746 PENDLE |
5.4239 USDT |
5.2835 USDT |
5.6911 USDT |
5.6393 USDT |
| 2025-08-08 |
5.2795 USDT |
398,665.4745 PENDLE |
5.0480 USDT |
4.9243 USDT |
5.5000 USDT |
5.4242 USDT |
| 2025-08-07 |
4.2785 USDT |
184,728.9901 PENDLE |
4.0081 USDT |
3.9837 USDT |
4.6721 USDT |
4.6503 USDT |
| 2025-08-06 |
3.9102 USDT |
56,273.8152 PENDLE |
3.8691 USDT |
3.7580 USDT |
4.0686 USDT |
4.0267 USDT |
| 2025-08-05 |
3.8938 USDT |
30,343.5885 PENDLE |
4.0482 USDT |
3.7861 USDT |
4.0482 USDT |
3.8148 USDT |
| 2025-08-04 |
4.0590 USDT |
30,421.2004 PENDLE |
3.9773 USDT |
3.9664 USDT |
4.1557 USDT |
4.0483 USDT |
| 2025-08-03 |
3.9152 USDT |
46,640.8056 PENDLE |
3.7544 USDT |
3.7040 USDT |
4.0229 USDT |
3.9872 USDT |
| 2025-08-02 |
3.8246 USDT |
53,046.3255 PENDLE |
3.9148 USDT |
3.6643 USDT |
4.0110 USDT |
3.7608 USDT |
| 2025-08-01 |
3.9589 USDT |
138,809.5712 PENDLE |
4.0392 USDT |
3.8497 USDT |
4.0824 USDT |
3.9103 USDT |
| 2025-07-31 |
4.4370 USDT |
55,240.8262 PENDLE |
4.3180 USDT |
4.1769 USDT |
4.5681 USDT |
4.1969 USDT |
| 2025-07-30 |
4.3248 USDT |
81,937.4409 PENDLE |
4.3655 USDT |
4.1458 USDT |
4.4909 USDT |
4.3323 USDT |
| 2025-07-29 |
4.3611 USDT |
74,099.3585 PENDLE |
4.5011 USDT |
4.1994 USDT |
4.5681 USDT |
4.2507 USDT |
| 2025-07-28 |
4.5319 USDT |
99,548.9802 PENDLE |
4.4268 USDT |
4.2978 USDT |
4.7352 USDT |
4.4166 USDT |