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