Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-01 |
3.0816 USDT |
54,426.5712 PENDLE |
3.1896 USDT |
2.9860 USDT |
3.1896 USDT |
3.0119 USDT |
| 2024-08-31 |
3.2370 USDT |
45,586.1965 PENDLE |
3.2841 USDT |
3.1544 USDT |
3.3237 USDT |
3.1873 USDT |
| 2024-08-30 |
3.2428 USDT |
123,105.5517 PENDLE |
3.2927 USDT |
3.0691 USDT |
3.4081 USDT |
3.2341 USDT |
| 2024-08-29 |
3.4018 USDT |
123,394.2478 PENDLE |
3.2005 USDT |
3.1491 USDT |
3.5658 USDT |
3.3434 USDT |
| 2024-08-28 |
3.1947 USDT |
177,331.2226 PENDLE |
3.1216 USDT |
2.9967 USDT |
3.3966 USDT |
3.1661 USDT |
| 2024-08-27 |
3.3044 USDT |
109,773.7535 PENDLE |
3.3480 USDT |
3.1297 USDT |
3.5164 USDT |
3.2340 USDT |
| 2024-08-26 |
3.3486 USDT |
73,250.8452 PENDLE |
3.3955 USDT |
3.2651 USDT |
3.4315 USDT |
3.2894 USDT |
| 2024-08-25 |
3.3967 USDT |
61,930.0784 PENDLE |
3.4585 USDT |
3.2474 USDT |
3.4934 USDT |
3.4348 USDT |
| 2024-08-24 |
3.3530 USDT |
93,760.0733 PENDLE |
3.2376 USDT |
3.1749 USDT |
3.5296 USDT |
3.3740 USDT |
| 2024-08-23 |
3.0862 USDT |
205,732.2472 PENDLE |
2.9552 USDT |
2.9310 USDT |
3.2401 USDT |
3.2209 USDT |
| 2024-08-22 |
2.8453 USDT |
56,803.7534 PENDLE |
2.8427 USDT |
2.7646 USDT |
2.9096 USDT |
2.9021 USDT |
| 2024-08-21 |
2.7657 USDT |
40,916.2442 PENDLE |
2.7669 USDT |
2.6887 USDT |
2.8645 USDT |
2.8416 USDT |
| 2024-08-20 |
2.8462 USDT |
75,736.7833 PENDLE |
2.8832 USDT |
2.7318 USDT |
2.9197 USDT |
2.7694 USDT |
| 2024-08-19 |
2.8412 USDT |
71,235.7500 PENDLE |
2.9314 USDT |
2.7637 USDT |
2.9476 USDT |
2.8589 USDT |
| 2024-08-18 |
2.9330 USDT |
149,740.3573 PENDLE |
2.6688 USDT |
2.6158 USDT |
3.1229 USDT |
3.0037 USDT |
| 2024-08-17 |
2.6303 USDT |
50,420.9507 PENDLE |
2.6137 USDT |
2.5685 USDT |
2.6846 USDT |
2.6448 USDT |
| 2024-08-16 |
2.6134 USDT |
106,029.3996 PENDLE |
2.6907 USDT |
2.5202 USDT |
2.7204 USDT |
2.6256 USDT |
| 2024-08-15 |
2.7069 USDT |
139,497.7032 PENDLE |
2.8268 USDT |
2.5926 USDT |
2.8781 USDT |
2.6952 USDT |
| 2024-08-14 |
2.8362 USDT |
117,006.5279 PENDLE |
2.9032 USDT |
2.7466 USDT |
2.9242 USDT |
2.8317 USDT |
| 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 |