Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
2.8595 USDT |
75,629.0460 PENDLE |
2.8460 USDT |
2.7759 USDT |
2.9400 USDT |
2.8489 USDT |
| 2024-02-26 |
2.7596 USDT |
57,919.2425 PENDLE |
2.7740 USDT |
2.6510 USDT |
2.8610 USDT |
2.7945 USDT |
| 2024-02-25 |
2.7958 USDT |
48,180.5910 PENDLE |
2.8672 USDT |
2.7206 USDT |
2.8837 USDT |
2.7356 USDT |
| 2024-02-24 |
2.7235 USDT |
52,894.2569 PENDLE |
2.7161 USDT |
2.6154 USDT |
2.8303 USDT |
2.8253 USDT |
| 2024-02-23 |
2.7217 USDT |
137,284.7791 PENDLE |
2.6904 USDT |
2.5829 USDT |
2.8377 USDT |
2.7381 USDT |
| 2024-02-22 |
2.7433 USDT |
215,690.8010 PENDLE |
2.5670 USDT |
2.4992 USDT |
2.9446 USDT |
2.6846 USDT |
| 2024-02-21 |
2.5393 USDT |
118,347.0454 PENDLE |
2.7504 USDT |
2.4070 USDT |
2.7607 USDT |
2.4242 USDT |
| 2024-02-20 |
2.6882 USDT |
173,666.2683 PENDLE |
2.8522 USDT |
2.5508 USDT |
2.8522 USDT |
2.7667 USDT |
| 2024-02-19 |
2.9042 USDT |
82,154.8245 PENDLE |
2.9374 USDT |
2.8330 USDT |
2.9742 USDT |
2.8807 USDT |
| 2024-02-18 |
2.9910 USDT |
78,112.0770 PENDLE |
3.0091 USDT |
2.9185 USDT |
3.0704 USDT |
2.9653 USDT |
| 2024-02-17 |
2.9586 USDT |
61,007.4189 PENDLE |
3.0426 USDT |
2.9000 USDT |
3.0655 USDT |
2.9950 USDT |
| 2024-02-16 |
3.0865 USDT |
74,031.0254 PENDLE |
3.0979 USDT |
2.9765 USDT |
3.1930 USDT |
3.0480 USDT |
| 2024-02-15 |
3.1809 USDT |
88,113.0771 PENDLE |
3.2650 USDT |
3.0634 USDT |
3.3245 USDT |
3.0986 USDT |
| 2024-02-14 |
3.2916 USDT |
95,170.4792 PENDLE |
3.2186 USDT |
3.1709 USDT |
3.3700 USDT |
3.2572 USDT |
| 2024-02-13 |
3.1858 USDT |
155,962.4375 PENDLE |
3.2008 USDT |
3.0596 USDT |
3.3028 USDT |
3.2006 USDT |
| 2024-02-12 |
3.1443 USDT |
94,928.8935 PENDLE |
3.1426 USDT |
3.0443 USDT |
3.2395 USDT |
3.1622 USDT |
| 2024-02-11 |
3.1928 USDT |
68,633.6075 PENDLE |
3.1266 USDT |
3.1233 USDT |
3.3091 USDT |
3.1869 USDT |
| 2024-02-10 |
3.2422 USDT |
144,188.5690 PENDLE |
3.1744 USDT |
3.1256 USDT |
3.3812 USDT |
3.1684 USDT |
| 2024-02-09 |
2.8915 USDT |
137,467.2390 PENDLE |
2.8540 USDT |
2.8267 USDT |
3.0284 USDT |
3.0076 USDT |
| 2024-02-08 |
2.9134 USDT |
414,077.4824 PENDLE |
2.9427 USDT |
2.8028 USDT |
3.0348 USDT |
2.8943 USDT |
| 2024-02-07 |
3.1642 USDT |
152,345.9350 PENDLE |
3.1590 USDT |
3.0774 USDT |
3.2752 USDT |
3.2437 USDT |
| 2024-02-06 |
3.1797 USDT |
198,105.9509 PENDLE |
2.8953 USDT |
2.8928 USDT |
3.2803 USDT |
3.1489 USDT |
| 2024-02-05 |
3.0418 USDT |
187,447.6513 PENDLE |
3.0437 USDT |
2.8879 USDT |
3.2092 USDT |
2.9149 USDT |
| 2024-02-04 |
2.9938 USDT |
200,513.7553 PENDLE |
2.9331 USDT |
2.7887 USDT |
3.2628 USDT |
3.0868 USDT |
| 2024-02-03 |
2.9093 USDT |
144,041.9586 PENDLE |
2.8782 USDT |
2.8190 USDT |
2.9734 USDT |
2.9460 USDT |
| 2024-02-02 |
2.8203 USDT |
222,108.4542 PENDLE |
2.5433 USDT |
2.5409 USDT |
2.9679 USDT |
2.8765 USDT |
| 2024-02-01 |
2.5823 USDT |
200,175.6049 PENDLE |
2.5571 USDT |
2.5085 USDT |
2.6857 USDT |
2.5460 USDT |
| 2024-01-31 |
2.6565 USDT |
202,317.0649 PENDLE |
2.7301 USDT |
2.5147 USDT |
2.8008 USDT |
2.5669 USDT |
| 2024-01-30 |
2.6976 USDT |
385,603.5622 PENDLE |
2.5922 USDT |
2.5782 USDT |
2.8045 USDT |
2.7440 USDT |
| 2024-01-29 |
2.4109 USDT |
96,648.4647 PENDLE |
2.2360 USDT |
2.2126 USDT |
2.5934 USDT |
2.5717 USDT |
| 2024-01-28 |
2.2977 USDT |
121,382.3692 PENDLE |
2.3002 USDT |
2.2322 USDT |
2.3834 USDT |
2.2544 USDT |