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