Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
1.2772 USDT |
111,527.1575 PENDLE |
1.2931 USDT |
1.2376 USDT |
1.3398 USDT |
1.2690 USDT |
| 2023-12-07 |
1.2407 USDT |
65,666.6973 PENDLE |
1.2279 USDT |
1.1978 USDT |
1.3241 USDT |
1.3024 USDT |
| 2023-12-06 |
1.2813 USDT |
69,323.1289 PENDLE |
1.3594 USDT |
1.2300 USDT |
1.3918 USDT |
1.2599 USDT |
| 2023-12-05 |
1.2986 USDT |
66,025.2913 PENDLE |
1.2454 USDT |
1.2396 USDT |
1.3543 USDT |
1.3400 USDT |
| 2023-12-04 |
1.2491 USDT |
180,089.0585 PENDLE |
1.1055 USDT |
1.0995 USDT |
1.3589 USDT |
1.2312 USDT |
| 2023-12-03 |
1.1009 USDT |
16,926.4170 PENDLE |
1.1083 USDT |
1.0794 USDT |
1.1307 USDT |
1.0968 USDT |
| 2023-12-02 |
1.0830 USDT |
17,481.0381 PENDLE |
1.0839 USDT |
1.0610 USDT |
1.1075 USDT |
1.1029 USDT |
| 2023-12-01 |
1.0708 USDT |
24,408.0654 PENDLE |
1.0604 USDT |
1.0515 USDT |
1.1093 USDT |
1.0807 USDT |
| 2023-11-30 |
1.0546 USDT |
33,433.5334 PENDLE |
1.0579 USDT |
1.0378 USDT |
1.0824 USDT |
1.0597 USDT |
| 2023-11-29 |
1.0617 USDT |
61,905.9755 PENDLE |
1.0779 USDT |
1.0385 USDT |
1.1004 USDT |
1.0507 USDT |
| 2023-11-28 |
1.0342 USDT |
56,187.5136 PENDLE |
1.0292 USDT |
0.9911 USDT |
1.1091 USDT |
1.0885 USDT |
| 2023-11-27 |
1.0218 USDT |
27,606.8338 PENDLE |
1.0469 USDT |
1.0000 USDT |
1.0485 USDT |
1.0016 USDT |
| 2023-11-26 |
1.0656 USDT |
51,428.2724 PENDLE |
1.1321 USDT |
1.0264 USDT |
1.1399 USDT |
1.0466 USDT |
| 2023-11-25 |
1.1380 USDT |
26,376.7849 PENDLE |
1.1386 USDT |
1.1195 USDT |
1.1652 USDT |
1.1364 USDT |
| 2023-11-24 |
1.1453 USDT |
66,045.3305 PENDLE |
1.0725 USDT |
1.0690 USDT |
1.2000 USDT |
1.1650 USDT |
| 2023-11-23 |
1.0787 USDT |
25,587.5750 PENDLE |
1.0940 USDT |
1.0583 USDT |
1.1058 USDT |
1.0748 USDT |
| 2023-11-22 |
1.0466 USDT |
28,627.9676 PENDLE |
0.9918 USDT |
0.9915 USDT |
1.1060 USDT |
1.1060 USDT |
| 2023-11-21 |
1.0679 USDT |
31,083.5088 PENDLE |
1.1032 USDT |
1.0205 USDT |
1.1182 USDT |
1.0498 USDT |
| 2023-11-20 |
1.1405 USDT |
75,744.8149 PENDLE |
1.1445 USDT |
1.0972 USDT |
1.1882 USDT |
1.1084 USDT |
| 2023-11-19 |
1.1409 USDT |
36,812.6044 PENDLE |
1.1802 USDT |
1.1200 USDT |
1.1802 USDT |
1.1200 USDT |