Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
6.0699 USDT |
221,958.1055 PENDLE |
5.9604 USDT |
5.8446 USDT |
6.4724 USDT |
6.1104 USDT |
| 2024-04-16 |
6.1129 USDT |
188,314.8541 PENDLE |
6.4813 USDT |
5.7410 USDT |
6.7102 USDT |
5.9692 USDT |
| 2024-04-15 |
6.7129 USDT |
388,608.6752 PENDLE |
6.8183 USDT |
6.4324 USDT |
7.1448 USDT |
6.5000 USDT |
| 2024-04-14 |
5.8721 USDT |
270,921.9816 PENDLE |
5.8541 USDT |
5.3505 USDT |
6.7500 USDT |
6.7350 USDT |
| 2024-04-13 |
5.8507 USDT |
365,700.7384 PENDLE |
6.0214 USDT |
5.0063 USDT |
6.5964 USDT |
5.4495 USDT |
| 2024-04-12 |
6.3944 USDT |
250,544.1417 PENDLE |
6.7344 USDT |
5.3971 USDT |
6.9562 USDT |
6.1848 USDT |
| 2024-04-11 |
7.1568 USDT |
265,166.6439 PENDLE |
6.9773 USDT |
6.7375 USDT |
7.5318 USDT |
6.8100 USDT |
| 2024-04-10 |
6.6003 USDT |
216,541.8900 PENDLE |
6.5075 USDT |
6.1738 USDT |
7.0866 USDT |
6.9312 USDT |
| 2024-04-09 |
6.5077 USDT |
227,022.6058 PENDLE |
6.4735 USDT |
6.0747 USDT |
6.9692 USDT |
6.5460 USDT |
| 2024-04-08 |
6.7894 USDT |
298,902.5414 PENDLE |
6.7092 USDT |
6.3950 USDT |
7.3389 USDT |
6.4246 USDT |
| 2024-04-07 |
6.5946 USDT |
234,891.5877 PENDLE |
6.4591 USDT |
6.3563 USDT |
6.8265 USDT |
6.5792 USDT |
| 2024-04-06 |
6.8330 USDT |
561,442.1476 PENDLE |
5.9770 USDT |
5.9770 USDT |
7.2925 USDT |
6.5986 USDT |
| 2024-04-05 |
5.9969 USDT |
415,790.6113 PENDLE |
6.2595 USDT |
5.5643 USDT |
6.4301 USDT |
5.9440 USDT |
| 2024-04-04 |
6.1084 USDT |
563,859.4850 PENDLE |
4.8670 USDT |
4.8000 USDT |
6.7631 USDT |
6.2506 USDT |
| 2024-04-03 |
4.9932 USDT |
206,741.5430 PENDLE |
5.2204 USDT |
4.6410 USDT |
5.2942 USDT |
4.8734 USDT |
| 2024-04-02 |
5.0770 USDT |
624,673.9276 PENDLE |
5.3251 USDT |
4.7027 USDT |
5.4913 USDT |
5.3719 USDT |
| 2024-04-01 |
5.4540 USDT |
399,143.6952 PENDLE |
5.4984 USDT |
5.1587 USDT |
5.8098 USDT |
5.3000 USDT |
| 2024-03-31 |
5.0422 USDT |
213,446.3999 PENDLE |
4.5562 USDT |
4.5110 USDT |
5.3628 USDT |
5.3628 USDT |
| 2024-03-30 |
4.5647 USDT |
68,284.0782 PENDLE |
4.3909 USDT |
4.3733 USDT |
4.7465 USDT |
4.5551 USDT |
| 2024-03-29 |
4.3291 USDT |
150,475.1642 PENDLE |
4.1583 USDT |
4.1200 USDT |
4.5645 USDT |
4.4577 USDT |
| 2024-03-28 |
4.1238 USDT |
92,470.4208 PENDLE |
4.1637 USDT |
3.9765 USDT |
4.3277 USDT |
4.1517 USDT |
| 2024-03-27 |
4.0929 USDT |
141,904.1233 PENDLE |
4.0209 USDT |
3.8530 USDT |
4.3781 USDT |
4.1772 USDT |
| 2024-03-26 |
4.0065 USDT |
230,134.7324 PENDLE |
4.0000 USDT |
3.5630 USDT |
4.3315 USDT |
3.9435 USDT |
| 2024-03-25 |
3.9584 USDT |
255,549.7978 PENDLE |
3.5496 USDT |
3.5140 USDT |
4.1803 USDT |
3.9880 USDT |
| 2024-03-24 |
3.5548 USDT |
126,306.2808 PENDLE |
3.4527 USDT |
3.4171 USDT |
3.7458 USDT |
3.5162 USDT |
| 2024-03-23 |
3.5107 USDT |
229,942.3754 PENDLE |
3.0831 USDT |
3.0210 USDT |
3.7540 USDT |
3.4600 USDT |
| 2024-03-22 |
3.0798 USDT |
240,022.8104 PENDLE |
3.0677 USDT |
2.8847 USDT |
3.3347 USDT |
2.9857 USDT |
| 2024-03-21 |
2.9052 USDT |
217,105.5991 PENDLE |
2.7549 USDT |
2.7003 USDT |
3.1987 USDT |
2.9950 USDT |
| 2024-03-20 |
2.5717 USDT |
129,203.8665 PENDLE |
2.4141 USDT |
2.3200 USDT |
2.7870 USDT |
2.6709 USDT |
| 2024-03-19 |
2.4411 USDT |
115,688.7246 PENDLE |
2.5914 USDT |
2.3055 USDT |
2.6136 USDT |
2.4575 USDT |
| 2024-03-18 |
2.6783 USDT |
68,777.4998 PENDLE |
2.7901 USDT |
2.5324 USDT |
2.7984 USDT |
2.5774 USDT |
| 2024-03-17 |
2.6639 USDT |
95,226.0063 PENDLE |
2.5191 USDT |
2.4254 USDT |
2.8189 USDT |
2.7835 USDT |
| 2024-03-16 |
2.6450 USDT |
56,091.6120 PENDLE |
2.7345 USDT |
2.4420 USDT |
2.8236 USDT |
2.4573 USDT |
| 2024-03-15 |
2.6787 USDT |
118,021.3331 PENDLE |
2.8783 USDT |
2.5109 USDT |
2.9164 USDT |
2.6768 USDT |
| 2024-03-14 |
2.8555 USDT |
102,258.5058 PENDLE |
3.0037 USDT |
2.7507 USDT |
3.0200 USDT |
2.7938 USDT |
| 2024-03-13 |
3.0932 USDT |
87,305.7358 PENDLE |
3.0279 USDT |
2.9534 USDT |
3.2686 USDT |
3.0157 USDT |
| 2024-03-12 |
3.0184 USDT |
89,251.1865 PENDLE |
3.1350 USDT |
2.8526 USDT |
3.1579 USDT |
3.0298 USDT |
| 2024-03-11 |
3.0596 USDT |
103,672.1764 PENDLE |
3.0198 USDT |
2.8564 USDT |
3.1703 USDT |
3.0910 USDT |
| 2024-03-10 |
3.0546 USDT |
67,822.9166 PENDLE |
3.1217 USDT |
2.9487 USDT |
3.1630 USDT |
2.9760 USDT |
| 2024-03-09 |
3.1379 USDT |
105,877.9495 PENDLE |
3.0849 USDT |
3.0472 USDT |
3.2442 USDT |
3.1294 USDT |
| 2024-03-08 |
3.1507 USDT |
109,720.4568 PENDLE |
3.2404 USDT |
3.0018 USDT |
3.3122 USDT |
3.0806 USDT |
| 2024-03-07 |
3.1496 USDT |
139,355.7602 PENDLE |
3.1237 USDT |
3.0378 USDT |
3.2888 USDT |
3.2386 USDT |
| 2024-03-06 |
2.9907 USDT |
165,584.2203 PENDLE |
2.8337 USDT |
2.8043 USDT |
3.1430 USDT |
3.0827 USDT |
| 2024-03-05 |
2.8159 USDT |
372,949.7890 PENDLE |
3.0993 USDT |
2.2350 USDT |
3.1301 USDT |
2.7591 USDT |
| 2024-03-04 |
3.1966 USDT |
172,868.8656 PENDLE |
3.3000 USDT |
3.0362 USDT |
3.3638 USDT |
3.1069 USDT |
| 2024-03-03 |
3.3184 USDT |
183,813.5601 PENDLE |
3.4229 USDT |
3.0856 USDT |
3.5106 USDT |
3.3240 USDT |
| 2024-03-02 |
3.3959 USDT |
57,198.4242 PENDLE |
3.4719 USDT |
3.3300 USDT |
3.5032 USDT |
3.4351 USDT |
| 2024-03-01 |
3.3672 USDT |
203,201.5385 PENDLE |
3.1679 USDT |
3.0999 USDT |
3.6686 USDT |
3.4852 USDT |
| 2024-02-29 |
3.1416 USDT |
142,102.2160 PENDLE |
2.9596 USDT |
2.9596 USDT |
3.2852 USDT |
3.2053 USDT |
| 2024-02-28 |
2.9819 USDT |
165,240.4516 PENDLE |
2.8400 USDT |
2.8248 USDT |
3.1434 USDT |
2.8820 USDT |