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