Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-18 |
1.1312 USDT |
106,246.6891 PENDLE |
1.0854 USDT |
1.0301 USDT |
1.1795 USDT |
1.1658 USDT |
| 2023-11-17 |
1.1121 USDT |
207,219.8498 PENDLE |
1.0059 USDT |
1.0059 USDT |
1.1805 USDT |
1.0617 USDT |
| 2023-11-16 |
1.0653 USDT |
38,945.3359 PENDLE |
1.0981 USDT |
1.0095 USDT |
1.1088 USDT |
1.0179 USDT |
| 2023-11-15 |
1.0709 USDT |
27,433.4521 PENDLE |
1.0369 USDT |
1.0369 USDT |
1.1053 USDT |
1.0936 USDT |
| 2023-11-14 |
1.0578 USDT |
33,441.5399 PENDLE |
1.0787 USDT |
0.9944 USDT |
1.1069 USDT |
1.0255 USDT |
| 2023-11-13 |
1.0944 USDT |
99,210.6264 PENDLE |
1.0886 USDT |
1.0566 USDT |
1.1565 USDT |
1.1266 USDT |
| 2023-11-12 |
1.1088 USDT |
47,528.9675 PENDLE |
1.1398 USDT |
1.0765 USDT |
1.1425 USDT |
1.0921 USDT |
| 2023-11-11 |
1.1639 USDT |
56,753.3706 PENDLE |
1.1716 USDT |
1.1315 USDT |
1.1992 USDT |
1.1480 USDT |
| 2023-11-10 |
1.1730 USDT |
148,877.6081 PENDLE |
1.1064 USDT |
1.0979 USDT |
1.2330 USDT |
1.1728 USDT |
| 2023-11-09 |
0.9800 USDT |
203,062.5034 PENDLE |
0.9540 USDT |
0.8500 USDT |
1.0680 USDT |
1.0617 USDT |
| 2023-11-08 |
0.9584 USDT |
15,584.2066 PENDLE |
0.9610 USDT |
0.9417 USDT |
0.9717 USDT |
0.9542 USDT |
| 2023-11-07 |
0.9678 USDT |
41,685.4543 PENDLE |
0.9990 USDT |
0.9333 USDT |
1.0015 USDT |
0.9607 USDT |
| 2023-11-06 |
0.9833 USDT |
83,073.9631 PENDLE |
0.9474 USDT |
0.9334 USDT |
1.0105 USDT |
0.9930 USDT |
| 2023-11-05 |
0.9496 USDT |
22,574.4813 PENDLE |
0.9339 USDT |
0.9268 USDT |
0.9620 USDT |
0.9448 USDT |
| 2023-11-04 |
0.9269 USDT |
27,001.8450 PENDLE |
0.9016 USDT |
0.8971 USDT |
0.9512 USDT |
0.9260 USDT |
| 2023-11-03 |
0.8886 USDT |
16,868.6434 PENDLE |
0.8998 USDT |
0.8761 USDT |
0.9105 USDT |
0.8965 USDT |
| 2023-11-02 |
0.9129 USDT |
25,199.6038 PENDLE |
0.9267 USDT |
0.8910 USDT |
0.9362 USDT |
0.9040 USDT |
| 2023-11-01 |
0.9128 USDT |
28,628.7886 PENDLE |
0.9210 USDT |
0.8882 USDT |
0.9417 USDT |
0.9262 USDT |
| 2023-10-31 |
0.9068 USDT |
32,150.5241 PENDLE |
0.9305 USDT |
0.8799 USDT |
0.9381 USDT |
0.9181 USDT |
| 2023-10-30 |
0.9359 USDT |
33,924.6035 PENDLE |
0.9001 USDT |
0.8826 USDT |
0.9632 USDT |
0.9271 USDT |
| 2023-10-29 |
0.8924 USDT |
16,982.6197 PENDLE |
0.8887 USDT |
0.8743 USDT |
0.9104 USDT |
0.9003 USDT |
| 2023-10-28 |
0.8719 USDT |
61,016.5501 PENDLE |
0.8195 USDT |
0.8187 USDT |
0.9200 USDT |
0.8871 USDT |
| 2023-10-27 |
0.8072 USDT |
11,736.8653 PENDLE |
0.8100 USDT |
0.7916 USDT |
0.8249 USDT |
0.8137 USDT |
| 2023-10-26 |
0.8115 USDT |
21,665.9518 PENDLE |
0.8062 USDT |
0.7843 USDT |
0.8380 USDT |
0.8121 USDT |
| 2023-10-25 |
0.8071 USDT |
15,081.3423 PENDLE |
0.7935 USDT |
0.7855 USDT |
0.8244 USDT |
0.8045 USDT |
| 2023-10-24 |
0.7943 USDT |
56,965.0772 PENDLE |
0.8176 USDT |
0.7698 USDT |
0.8340 USDT |
0.7970 USDT |
| 2023-10-23 |
0.7851 USDT |
47,726.7707 PENDLE |
0.7740 USDT |
0.7658 USDT |
0.8212 USDT |
0.8122 USDT |
| 2023-10-22 |
0.7362 USDT |
78,392.8398 PENDLE |
0.7383 USDT |
0.6719 USDT |
0.7652 USDT |
0.7576 USDT |
| 2023-10-21 |
0.7451 USDT |
19,030.2427 PENDLE |
0.7419 USDT |
0.7316 USDT |
0.7614 USDT |
0.7499 USDT |
| 2023-10-20 |
0.7298 USDT |
85,114.4637 PENDLE |
0.6842 USDT |
0.6805 USDT |
0.7704 USDT |
0.7426 USDT |