Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
5.1075 USDT |
102,804.1409 PENDLE |
5.0433 USDT |
4.8538 USDT |
5.4040 USDT |
4.9358 USDT |
| 2024-05-05 |
5.1038 USDT |
96,495.1638 PENDLE |
5.0960 USDT |
4.9213 USDT |
5.2719 USDT |
5.0474 USDT |
| 2024-05-04 |
5.1090 USDT |
138,944.9338 PENDLE |
5.0318 USDT |
4.9941 USDT |
5.1751 USDT |
5.0800 USDT |
| 2024-05-03 |
4.8785 USDT |
164,607.1422 PENDLE |
4.5410 USDT |
4.4943 USDT |
5.2377 USDT |
5.0921 USDT |
| 2024-05-02 |
4.3841 USDT |
110,977.6074 PENDLE |
4.2930 USDT |
4.1487 USDT |
4.6369 USDT |
4.5679 USDT |
| 2024-05-01 |
4.2042 USDT |
215,441.3186 PENDLE |
4.2212 USDT |
4.0322 USDT |
4.4423 USDT |
4.3291 USDT |
| 2024-04-30 |
4.4320 USDT |
370,926.6526 PENDLE |
4.8548 USDT |
4.1173 USDT |
4.9607 USDT |
4.2024 USDT |
| 2024-04-29 |
4.9788 USDT |
178,793.7502 PENDLE |
5.4551 USDT |
4.5452 USDT |
5.5732 USDT |
4.8883 USDT |
| 2024-04-28 |
5.6117 USDT |
57,608.2698 PENDLE |
5.4837 USDT |
5.4740 USDT |
5.7688 USDT |
5.6073 USDT |
| 2024-04-27 |
5.4412 USDT |
74,330.5541 PENDLE |
5.4012 USDT |
5.2771 USDT |
5.7075 USDT |
5.4342 USDT |
| 2024-04-26 |
5.7009 USDT |
70,968.4761 PENDLE |
5.9154 USDT |
5.4531 USDT |
5.9154 USDT |
5.5463 USDT |
| 2024-04-25 |
6.0417 USDT |
100,353.1327 PENDLE |
6.2833 USDT |
5.8820 USDT |
6.3440 USDT |
6.0272 USDT |
| 2024-04-24 |
6.2914 USDT |
62,970.4313 PENDLE |
6.5000 USDT |
6.1125 USDT |
6.6354 USDT |
6.1496 USDT |
| 2024-04-23 |
6.6166 USDT |
101,382.9839 PENDLE |
6.6471 USDT |
6.3566 USDT |
6.8467 USDT |
6.5227 USDT |
| 2024-04-22 |
6.4121 USDT |
153,936.4439 PENDLE |
5.9079 USDT |
5.8228 USDT |
6.8575 USDT |
6.4841 USDT |
| 2024-04-21 |
6.0048 USDT |
148,227.7473 PENDLE |
6.2899 USDT |
5.7903 USDT |
6.4459 USDT |
5.9083 USDT |
| 2024-04-20 |
5.8690 USDT |
112,954.8769 PENDLE |
5.6990 USDT |
5.6560 USDT |
6.1293 USDT |
6.0365 USDT |
| 2024-04-19 |
5.8103 USDT |
162,333.2491 PENDLE |
5.9473 USDT |
5.4794 USDT |
6.0655 USDT |
5.7929 USDT |
| 2024-04-18 |
6.0434 USDT |
83,962.1903 PENDLE |
6.0182 USDT |
5.8500 USDT |
6.3249 USDT |
5.9486 USDT |
| 2024-04-17 |
6.0699 USDT |
221,958.1055 PENDLE |
5.9604 USDT |
5.8446 USDT |
6.4724 USDT |
6.1104 USDT |