Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
5.7691 USDT |
115,200.3806 PENDLE |
6.0372 USDT |
5.5728 USDT |
6.0528 USDT |
5.6675 USDT |
| 2024-06-24 |
5.6061 USDT |
189,091.0485 PENDLE |
5.6651 USDT |
5.1784 USDT |
6.0634 USDT |
5.9911 USDT |
| 2024-06-23 |
5.9952 USDT |
112,466.9435 PENDLE |
6.0027 USDT |
5.6750 USDT |
6.2451 USDT |
5.6883 USDT |
| 2024-06-22 |
6.1595 USDT |
96,865.0431 PENDLE |
6.0875 USDT |
5.9371 USDT |
6.2866 USDT |
6.0225 USDT |
| 2024-06-21 |
5.8838 USDT |
108,217.4681 PENDLE |
5.8901 USDT |
5.7171 USDT |
6.0895 USDT |
6.0688 USDT |
| 2024-06-20 |
5.9197 USDT |
155,292.6394 PENDLE |
5.8194 USDT |
5.7146 USDT |
6.1951 USDT |
5.8662 USDT |
| 2024-06-19 |
5.6932 USDT |
194,735.1155 PENDLE |
5.3367 USDT |
5.2812 USDT |
5.9767 USDT |
5.9055 USDT |
| 2024-06-18 |
5.0250 USDT |
233,103.7802 PENDLE |
5.2258 USDT |
4.6428 USDT |
5.3506 USDT |
5.3268 USDT |
| 2024-06-17 |
5.3737 USDT |
163,457.4436 PENDLE |
5.7183 USDT |
5.0906 USDT |
5.7183 USDT |
5.2858 USDT |
| 2024-06-16 |
5.4565 USDT |
95,412.5725 PENDLE |
5.3442 USDT |
5.2552 USDT |
5.7139 USDT |
5.6542 USDT |
| 2024-06-15 |
5.1776 USDT |
78,654.4604 PENDLE |
4.9175 USDT |
4.8968 USDT |
5.3904 USDT |
5.3006 USDT |
| 2024-06-14 |
4.9653 USDT |
122,906.5326 PENDLE |
4.9694 USDT |
4.6526 USDT |
5.3222 USDT |
4.9334 USDT |
| 2024-06-13 |
5.1474 USDT |
85,306.6697 PENDLE |
5.4833 USDT |
4.9050 USDT |
5.4870 USDT |
4.9750 USDT |
| 2024-06-12 |
5.3212 USDT |
125,906.0511 PENDLE |
4.9337 USDT |
4.8134 USDT |
5.6464 USDT |
5.5128 USDT |
| 2024-06-11 |
5.0406 USDT |
71,974.3972 PENDLE |
5.2240 USDT |
4.7762 USDT |
5.2571 USDT |
4.9725 USDT |
| 2024-06-10 |
5.3256 USDT |
50,356.4995 PENDLE |
5.3558 USDT |
5.1940 USDT |
5.5345 USDT |
5.2262 USDT |
| 2024-06-09 |
5.3672 USDT |
131,961.3829 PENDLE |
5.4125 USDT |
5.2735 USDT |
5.4359 USDT |
5.3307 USDT |
| 2024-06-08 |
5.5301 USDT |
52,668.6058 PENDLE |
5.4998 USDT |
5.4122 USDT |
5.6106 USDT |
5.4974 USDT |
| 2024-06-07 |
5.5436 USDT |
142,111.2668 PENDLE |
5.9449 USDT |
4.8659 USDT |
5.9919 USDT |
5.4944 USDT |
| 2024-06-06 |
6.0868 USDT |
46,032.2199 PENDLE |
6.1683 USDT |
5.9172 USDT |
6.3373 USDT |
5.9654 USDT |
| 2024-06-05 |
6.1058 USDT |
32,893.2912 PENDLE |
6.1212 USDT |
6.0343 USDT |
6.2110 USDT |
6.1485 USDT |
| 2024-06-04 |
6.1709 USDT |
33,399.3342 PENDLE |
6.0502 USDT |
6.0177 USDT |
6.3307 USDT |
6.1929 USDT |
| 2024-06-03 |
6.1377 USDT |
63,116.2474 PENDLE |
5.8450 USDT |
5.8264 USDT |
6.3858 USDT |
6.1500 USDT |
| 2024-06-02 |
5.9815 USDT |
80,209.6040 PENDLE |
6.0883 USDT |
5.8351 USDT |
6.1776 USDT |
5.8738 USDT |
| 2024-06-01 |
6.1667 USDT |
30,263.3732 PENDLE |
6.1728 USDT |
6.0222 USDT |
6.3235 USDT |
6.0801 USDT |
| 2024-05-31 |
6.2573 USDT |
50,617.3629 PENDLE |
6.2471 USDT |
6.1180 USDT |
6.4627 USDT |
6.2685 USDT |
| 2024-05-30 |
6.2568 USDT |
51,366.5789 PENDLE |
6.2570 USDT |
6.0793 USDT |
6.4736 USDT |
6.2711 USDT |
| 2024-05-29 |
6.4026 USDT |
107,677.1304 PENDLE |
6.5586 USDT |
6.1515 USDT |
6.6722 USDT |
6.2307 USDT |
| 2024-05-28 |
6.7525 USDT |
130,732.5508 PENDLE |
6.8765 USDT |
6.3440 USDT |
7.0669 USDT |
6.5716 USDT |
| 2024-05-27 |
6.9432 USDT |
153,099.0830 PENDLE |
6.7500 USDT |
6.6705 USDT |
7.1998 USDT |
6.9249 USDT |
| 2024-05-26 |
6.8052 USDT |
118,614.1868 PENDLE |
6.7170 USDT |
6.5772 USDT |
6.9731 USDT |
6.8079 USDT |
| 2024-05-25 |
6.8947 USDT |
119,905.0420 PENDLE |
6.7210 USDT |
6.6465 USDT |
7.2496 USDT |
6.7132 USDT |
| 2024-05-24 |
6.3525 USDT |
163,103.5546 PENDLE |
6.1979 USDT |
5.9728 USDT |
6.6431 USDT |
6.5517 USDT |
| 2024-05-23 |
6.2305 USDT |
274,937.2568 PENDLE |
6.0237 USDT |
5.8500 USDT |
6.6630 USDT |
6.3908 USDT |
| 2024-05-22 |
6.0450 USDT |
145,487.8340 PENDLE |
6.4190 USDT |
5.8269 USDT |
6.4328 USDT |
6.0208 USDT |
| 2024-05-21 |
6.1811 USDT |
224,951.6676 PENDLE |
6.0265 USDT |
5.8000 USDT |
6.5352 USDT |
6.2761 USDT |
| 2024-05-20 |
5.3084 USDT |
237,092.0809 PENDLE |
4.8117 USDT |
4.7877 USDT |
5.7571 USDT |
5.7287 USDT |
| 2024-05-19 |
4.8348 USDT |
74,798.2729 PENDLE |
5.0320 USDT |
4.6467 USDT |
5.0653 USDT |
4.7377 USDT |
| 2024-05-18 |
4.9309 USDT |
120,454.7624 PENDLE |
4.7326 USDT |
4.7184 USDT |
5.0399 USDT |
4.9941 USDT |
| 2024-05-17 |
4.6894 USDT |
106,799.6076 PENDLE |
4.2517 USDT |
4.2419 USDT |
4.8947 USDT |
4.7117 USDT |
| 2024-05-16 |
4.3031 USDT |
121,219.0460 PENDLE |
4.4154 USDT |
4.0908 USDT |
4.4758 USDT |
4.2673 USDT |
| 2024-05-15 |
4.2231 USDT |
168,105.8499 PENDLE |
3.9011 USDT |
3.8865 USDT |
4.5007 USDT |
4.4431 USDT |
| 2024-05-14 |
3.9487 USDT |
85,570.5018 PENDLE |
3.9245 USDT |
3.8256 USDT |
4.0590 USDT |
3.9192 USDT |
| 2024-05-13 |
3.9986 USDT |
144,337.1729 PENDLE |
4.2066 USDT |
3.8503 USDT |
4.2140 USDT |
3.9295 USDT |
| 2024-05-12 |
4.3120 USDT |
31,731.0142 PENDLE |
4.3590 USDT |
4.2358 USDT |
4.4028 USDT |
4.2495 USDT |
| 2024-05-11 |
4.4216 USDT |
44,795.6312 PENDLE |
4.3707 USDT |
4.3418 USDT |
4.4972 USDT |
4.3572 USDT |
| 2024-05-10 |
4.5930 USDT |
91,081.9135 PENDLE |
4.6453 USDT |
4.3300 USDT |
4.7586 USDT |
4.3829 USDT |
| 2024-05-09 |
4.5905 USDT |
70,109.1506 PENDLE |
4.6466 USDT |
4.4562 USDT |
4.7406 USDT |
4.6355 USDT |
| 2024-05-08 |
4.8258 USDT |
56,627.4332 PENDLE |
4.7098 USDT |
4.6902 USDT |
4.9458 USDT |
4.7714 USDT |
| 2024-05-07 |
4.9688 USDT |
52,347.2799 PENDLE |
4.9942 USDT |
4.8118 USDT |
5.1166 USDT |
4.8664 USDT |