Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |