Identifier on Kucoin: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.6844 USDT |
38,953.0905 PENDLE |
0.6911 USDT |
0.6691 USDT |
0.7000 USDT |
0.6837 USDT |
| 2023-10-18 |
0.6902 USDT |
15,620.9760 PENDLE |
0.6875 USDT |
0.6811 USDT |
0.7039 USDT |
0.6905 USDT |
| 2023-10-17 |
0.7028 USDT |
49,873.0401 PENDLE |
0.7200 USDT |
0.6808 USDT |
0.7200 USDT |
0.6944 USDT |
| 2023-10-16 |
0.6697 USDT |
36,716.2238 PENDLE |
0.6414 USDT |
0.6414 USDT |
0.6999 USDT |
0.6978 USDT |
| 2023-10-15 |
0.6397 USDT |
136,898.7427 PENDLE |
0.6281 USDT |
0.6219 USDT |
0.6503 USDT |
0.6503 USDT |
| 2023-10-14 |
0.6195 USDT |
12,179.9585 PENDLE |
0.6125 USDT |
0.6072 USDT |
0.6347 USDT |
0.6312 USDT |
| 2023-10-13 |
0.6154 USDT |
17,075.6640 PENDLE |
0.6069 USDT |
0.6061 USDT |
0.6317 USDT |
0.6133 USDT |
| 2023-10-12 |
0.6059 USDT |
48,371.2310 PENDLE |
0.6186 USDT |
0.5936 USDT |
0.6652 USDT |
0.6051 USDT |
| 2023-10-11 |
0.6181 USDT |
24,182.3622 PENDLE |
0.6300 USDT |
0.6058 USDT |
0.6359 USDT |
0.6192 USDT |
| 2023-10-10 |
0.6476 USDT |
10,499.5544 PENDLE |
0.6550 USDT |
0.6283 USDT |
0.6551 USDT |
0.6283 USDT |
| 2023-10-09 |
0.6793 USDT |
74,238.2366 PENDLE |
0.6801 USDT |
0.6341 USDT |
0.7099 USDT |
0.6516 USDT |
| 2023-10-08 |
0.6778 USDT |
5,658.7028 PENDLE |
0.6781 USDT |
0.6675 USDT |
0.6874 USDT |
0.6810 USDT |
| 2023-10-07 |
0.6757 USDT |
19,139.1105 PENDLE |
0.6788 USDT |
0.6654 USDT |
0.6853 USDT |
0.6787 USDT |
| 2023-10-06 |
0.6751 USDT |
100,457.5953 PENDLE |
0.6619 USDT |
0.6541 USDT |
0.6978 USDT |
0.6774 USDT |
| 2023-10-05 |
0.6745 USDT |
39,907.3893 PENDLE |
0.6834 USDT |
0.6590 USDT |
0.6884 USDT |
0.6649 USDT |
| 2023-10-04 |
0.6846 USDT |
71,966.5487 PENDLE |
0.6701 USDT |
0.6491 USDT |
0.6977 USDT |
0.6849 USDT |
| 2023-10-03 |
0.6914 USDT |
19,482.7413 PENDLE |
0.7209 USDT |
0.6719 USDT |
0.7247 USDT |
0.6720 USDT |
| 2023-10-02 |
0.7562 USDT |
119,460.8907 PENDLE |
0.7626 USDT |
0.7119 USDT |
0.7767 USDT |
0.7119 USDT |
| 2023-10-01 |
0.7414 USDT |
77,331.6989 PENDLE |
0.7256 USDT |
0.7256 USDT |
0.7576 USDT |
0.7447 USDT |
| 2023-09-30 |
0.7380 USDT |
101,473.1426 PENDLE |
0.7231 USDT |
0.7099 USDT |
0.7659 USDT |
0.7124 USDT |
| 2023-09-29 |
0.7212 USDT |
170,180.9056 PENDLE |
0.7107 USDT |
0.6972 USDT |
0.7421 USDT |
0.7296 USDT |
| 2023-09-28 |
0.6754 USDT |
163,671.2335 PENDLE |
0.6324 USDT |
0.6324 USDT |
0.7186 USDT |
0.7115 USDT |
| 2023-09-27 |
0.6304 USDT |
25,658.5945 PENDLE |
0.6299 USDT |
0.6222 USDT |
0.6466 USDT |
0.6294 USDT |
| 2023-09-26 |
0.6209 USDT |
6,375.8291 PENDLE |
0.6207 USDT |
0.6145 USDT |
0.6262 USDT |
0.6220 USDT |
| 2023-09-25 |
0.6214 USDT |
49,133.8450 PENDLE |
0.6185 USDT |
0.6104 USDT |
0.6262 USDT |
0.6210 USDT |
| 2023-09-24 |
0.6298 USDT |
20,663.7176 PENDLE |
0.6326 USDT |
0.6221 USDT |
0.6353 USDT |
0.6277 USDT |
| 2023-09-23 |
0.6475 USDT |
28,514.5837 PENDLE |
0.6652 USDT |
0.6257 USDT |
0.6694 USDT |
0.6311 USDT |
| 2023-09-22 |
0.6518 USDT |
18,262.3590 PENDLE |
0.6443 USDT |
0.6385 USDT |
0.6650 USDT |
0.6637 USDT |
| 2023-09-21 |
0.6604 USDT |
81,924.2260 PENDLE |
0.6690 USDT |
0.6410 USDT |
0.6786 USDT |
0.6480 USDT |
| 2023-09-20 |
0.6543 USDT |
59,642.5771 PENDLE |
0.6466 USDT |
0.6390 USDT |
0.6792 USDT |
0.6661 USDT |
| 2023-09-19 |
0.6258 USDT |
58,665.0959 PENDLE |
0.6039 USDT |
0.5965 USDT |
0.6532 USDT |
0.6456 USDT |
| 2023-09-18 |
0.6071 USDT |
16,829.2525 PENDLE |
0.5918 USDT |
0.5850 USDT |
0.6201 USDT |
0.6051 USDT |
| 2023-09-17 |
0.6022 USDT |
25,448.8622 PENDLE |
0.6228 USDT |
0.5864 USDT |
0.6228 USDT |
0.5932 USDT |
| 2023-09-16 |
0.6242 USDT |
67,875.8499 PENDLE |
0.6091 USDT |
0.6090 USDT |
0.6395 USDT |
0.6202 USDT |
| 2023-09-15 |
0.5818 USDT |
22,396.0617 PENDLE |
0.5731 USDT |
0.5719 USDT |
0.6025 USDT |
0.6025 USDT |
| 2023-09-14 |
0.5732 USDT |
24,732.3457 PENDLE |
0.5658 USDT |
0.5635 USDT |
0.5845 USDT |
0.5749 USDT |
| 2023-09-13 |
0.5623 USDT |
49,868.9340 PENDLE |
0.5523 USDT |
0.5459 USDT |
0.5743 USDT |
0.5652 USDT |
| 2023-09-12 |
0.5611 USDT |
22,529.8532 PENDLE |
0.5438 USDT |
0.5438 USDT |
0.5809 USDT |
0.5565 USDT |
| 2023-09-11 |
0.5476 USDT |
51,266.1370 PENDLE |
0.5824 USDT |
0.5241 USDT |
0.5824 USDT |
0.5363 USDT |
| 2023-09-10 |
0.5885 USDT |
65,811.0474 PENDLE |
0.6202 USDT |
0.5650 USDT |
0.6202 USDT |
0.5882 USDT |
| 2023-09-09 |
0.6062 USDT |
15,019.9965 PENDLE |
0.5926 USDT |
0.5926 USDT |
0.6304 USDT |
0.6198 USDT |
| 2023-09-08 |
0.5941 USDT |
31,082.4443 PENDLE |
0.6084 USDT |
0.5813 USDT |
0.6137 USDT |
0.5925 USDT |
| 2023-09-07 |
0.5931 USDT |
48,054.3761 PENDLE |
0.6063 USDT |
0.5840 USDT |
0.6084 USDT |
0.6058 USDT |
| 2023-09-06 |
0.6009 USDT |
46,324.5070 PENDLE |
0.6060 USDT |
0.5873 USDT |
0.6160 USDT |
0.6064 USDT |
| 2023-09-05 |
0.6055 USDT |
20,093.0339 PENDLE |
0.6091 USDT |
0.5919 USDT |
0.6164 USDT |
0.6043 USDT |
| 2023-09-04 |
0.6186 USDT |
26,831.3339 PENDLE |
0.6130 USDT |
0.6055 USDT |
0.6348 USDT |
0.6159 USDT |
| 2023-09-03 |
0.6132 USDT |
32,124.4105 PENDLE |
0.6083 USDT |
0.6010 USDT |
0.6249 USDT |
0.6159 USDT |
| 2023-09-02 |
0.6524 USDT |
73,361.7247 PENDLE |
0.6611 USDT |
0.5970 USDT |
0.6937 USDT |
0.6016 USDT |
| 2023-09-01 |
0.6490 USDT |
72,834.7129 PENDLE |
0.6340 USDT |
0.6247 USDT |
0.6733 USDT |
0.6565 USDT |
| 2023-08-31 |
0.6538 USDT |
43,205.3721 PENDLE |
0.6802 USDT |
0.6270 USDT |
0.6867 USDT |
0.6324 USDT |