Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
2.3192 USDT |
166,078.5613 PENDLE |
2.4041 USDT |
2.2500 USDT |
2.4884 USDT |
2.3021 USDT |
| 2024-01-26 |
2.4528 USDT |
149,798.0643 PENDLE |
2.4456 USDT |
2.3640 USDT |
2.5967 USDT |
2.4044 USDT |
| 2024-01-25 |
2.4104 USDT |
145,645.1058 PENDLE |
2.4062 USDT |
2.3320 USDT |
2.4929 USDT |
2.4504 USDT |
| 2024-01-24 |
2.2418 USDT |
187,359.6971 PENDLE |
2.1102 USDT |
2.0564 USDT |
2.4075 USDT |
2.3141 USDT |
| 2024-01-23 |
1.9431 USDT |
257,095.2996 PENDLE |
1.9933 USDT |
1.8062 USDT |
2.1061 USDT |
1.9972 USDT |
| 2024-01-22 |
2.1964 USDT |
176,795.9138 PENDLE |
2.3116 USDT |
2.0041 USDT |
2.4234 USDT |
2.0495 USDT |
| 2024-01-21 |
2.2775 USDT |
181,540.1612 PENDLE |
2.0393 USDT |
2.0393 USDT |
2.3859 USDT |
2.3326 USDT |
| 2024-01-20 |
2.0603 USDT |
50,703.5428 PENDLE |
2.1634 USDT |
2.0083 USDT |
2.1703 USDT |
2.0219 USDT |
| 2024-01-19 |
2.0506 USDT |
181,346.1065 PENDLE |
1.9251 USDT |
1.8962 USDT |
2.1701 USDT |
2.1232 USDT |
| 2024-01-18 |
2.0013 USDT |
225,623.4526 PENDLE |
2.0194 USDT |
1.8925 USDT |
2.0987 USDT |
1.9372 USDT |
| 2024-01-17 |
2.0446 USDT |
191,384.6442 PENDLE |
2.0733 USDT |
1.9561 USDT |
2.3018 USDT |
2.0227 USDT |
| 2024-01-16 |
1.9170 USDT |
292,811.4287 PENDLE |
1.6990 USDT |
1.6310 USDT |
2.1347 USDT |
2.1197 USDT |
| 2024-01-15 |
1.6831 USDT |
120,881.1270 PENDLE |
1.6317 USDT |
1.6126 USDT |
1.7486 USDT |
1.7026 USDT |
| 2024-01-14 |
1.6999 USDT |
131,376.5261 PENDLE |
1.7017 USDT |
1.6069 USDT |
1.8256 USDT |
1.6417 USDT |
| 2024-01-13 |
1.7211 USDT |
123,719.6505 PENDLE |
1.7446 USDT |
1.6591 USDT |
1.8348 USDT |
1.7150 USDT |
| 2024-01-12 |
1.8121 USDT |
260,489.6821 PENDLE |
1.8878 USDT |
1.7000 USDT |
1.9448 USDT |
1.7784 USDT |
| 2024-01-11 |
1.8229 USDT |
401,705.5550 PENDLE |
1.6902 USDT |
1.6424 USDT |
2.0000 USDT |
1.8535 USDT |
| 2024-01-10 |
1.4737 USDT |
300,843.2013 PENDLE |
1.3160 USDT |
1.3154 USDT |
1.6602 USDT |
1.6381 USDT |
| 2024-01-09 |
1.2403 USDT |
159,797.7059 PENDLE |
1.2498 USDT |
1.1800 USDT |
1.3423 USDT |
1.3193 USDT |
| 2024-01-08 |
1.2140 USDT |
88,562.0057 PENDLE |
1.2498 USDT |
1.1388 USDT |
1.2799 USDT |
1.2564 USDT |
| 2024-01-07 |
1.3055 USDT |
92,943.3032 PENDLE |
1.2640 USDT |
1.2401 USDT |
1.3472 USDT |
1.2552 USDT |
| 2024-01-06 |
1.3258 USDT |
74,395.0381 PENDLE |
1.4161 USDT |
1.2700 USDT |
1.4365 USDT |
1.2705 USDT |
| 2024-01-05 |
1.3853 USDT |
198,178.3411 PENDLE |
1.3997 USDT |
1.3128 USDT |
1.4794 USDT |
1.3200 USDT |
| 2024-01-04 |
1.4259 USDT |
339,113.4213 PENDLE |
1.3596 USDT |
1.2837 USDT |
1.5657 USDT |
1.4236 USDT |
| 2024-01-03 |
1.2635 USDT |
335,994.2967 PENDLE |
1.2300 USDT |
1.0000 USDT |
1.4243 USDT |
1.3554 USDT |
| 2024-01-02 |
1.2723 USDT |
82,991.8200 PENDLE |
1.2501 USDT |
1.2194 USDT |
1.3084 USDT |
1.2194 USDT |
| 2024-01-01 |
1.1878 USDT |
215,061.0648 PENDLE |
1.1873 USDT |
1.1636 USDT |
1.2154 USDT |
1.2143 USDT |
| 2023-12-31 |
1.2016 USDT |
108,010.6844 PENDLE |
1.1987 USDT |
1.1538 USDT |
1.2490 USDT |
1.1812 USDT |
| 2023-12-30 |
1.2079 USDT |
33,976.8067 PENDLE |
1.1956 USDT |
1.1629 USDT |
1.2526 USDT |
1.2161 USDT |
| 2023-12-29 |
1.2237 USDT |
43,471.6486 PENDLE |
1.2238 USDT |
1.1704 USDT |
1.2696 USDT |
1.1907 USDT |
| 2023-12-28 |
1.2742 USDT |
151,012.1470 PENDLE |
1.2755 USDT |
1.2150 USDT |
1.3180 USDT |
1.2341 USDT |
| 2023-12-27 |
1.2294 USDT |
100,476.1497 PENDLE |
1.1104 USDT |
1.0825 USDT |
1.3002 USDT |
1.2673 USDT |
| 2023-12-26 |
1.1238 USDT |
77,026.2756 PENDLE |
1.1743 USDT |
1.0493 USDT |
1.1785 USDT |
1.1067 USDT |
| 2023-12-25 |
1.1936 USDT |
94,093.4028 PENDLE |
1.1905 USDT |
1.1667 USDT |
1.2257 USDT |
1.1767 USDT |
| 2023-12-24 |
1.2177 USDT |
138,837.6001 PENDLE |
1.1920 USDT |
1.1393 USDT |
1.3800 USDT |
1.1978 USDT |
| 2023-12-23 |
1.1712 USDT |
38,353.2487 PENDLE |
1.1858 USDT |
1.1357 USDT |
1.2090 USDT |
1.1949 USDT |
| 2023-12-22 |
1.1719 USDT |
69,393.5913 PENDLE |
1.1149 USDT |
1.1098 USDT |
1.2185 USDT |
1.1794 USDT |
| 2023-12-21 |
1.0827 USDT |
39,382.8626 PENDLE |
1.0500 USDT |
1.0435 USDT |
1.1178 USDT |
1.1178 USDT |
| 2023-12-20 |
1.0638 USDT |
31,245.9187 PENDLE |
1.0340 USDT |
1.0247 USDT |
1.0944 USDT |
1.0493 USDT |
| 2023-12-19 |
1.0582 USDT |
47,855.9685 PENDLE |
1.0705 USDT |
1.0149 USDT |
1.0908 USDT |
1.0298 USDT |
| 2023-12-18 |
1.0437 USDT |
62,147.4908 PENDLE |
1.0844 USDT |
1.0038 USDT |
1.0900 USDT |
1.0616 USDT |
| 2023-12-17 |
1.1180 USDT |
11,797.6941 PENDLE |
1.1286 USDT |
1.0977 USDT |
1.1378 USDT |
1.1175 USDT |
| 2023-12-16 |
1.1310 USDT |
25,022.4524 PENDLE |
1.0944 USDT |
1.0884 USDT |
1.1476 USDT |
1.1299 USDT |
| 2023-12-15 |
1.1418 USDT |
31,039.2776 PENDLE |
1.1905 USDT |
1.1199 USDT |
1.1977 USDT |
1.1300 USDT |
| 2023-12-14 |
1.1597 USDT |
42,082.2188 PENDLE |
1.1329 USDT |
1.1285 USDT |
1.1900 USDT |
1.1634 USDT |
| 2023-12-13 |
1.1007 USDT |
37,103.3818 PENDLE |
1.1310 USDT |
1.0641 USDT |
1.1352 USDT |
1.1274 USDT |
| 2023-12-12 |
1.1406 USDT |
32,971.6542 PENDLE |
1.1337 USDT |
1.0940 USDT |
1.1861 USDT |
1.1075 USDT |
| 2023-12-11 |
1.1366 USDT |
78,339.1134 PENDLE |
1.2506 USDT |
1.0143 USDT |
1.2563 USDT |
1.1301 USDT |
| 2023-12-10 |
1.2427 USDT |
26,506.5526 PENDLE |
1.2265 USDT |
1.2176 USDT |
1.2698 USDT |
1.2573 USDT |
| 2023-12-09 |
1.2630 USDT |
33,069.6976 PENDLE |
1.2615 USDT |
1.2358 USDT |
1.2900 USDT |
1.2384 USDT |