Identifier on OKEx: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-27 |
2.9321 USDT |
353,827.7720 PENDLE |
2.8910 USDT |
2.8580 USDT |
2.9990 USDT |
2.8740 USDT |
| 2025-03-26 |
2.8863 USDT |
367,276.2340 PENDLE |
2.9380 USDT |
2.8170 USDT |
2.9560 USDT |
2.8910 USDT |
| 2025-03-25 |
2.8897 USDT |
400,616.9140 PENDLE |
2.8540 USDT |
2.8000 USDT |
2.9850 USDT |
2.9400 USDT |
| 2025-03-24 |
2.7518 USDT |
145,113.3780 PENDLE |
2.6740 USDT |
2.5850 USDT |
2.8540 USDT |
2.8530 USDT |
| 2025-03-23 |
2.7051 USDT |
107,014.6070 PENDLE |
2.6410 USDT |
2.6100 USDT |
2.7810 USDT |
2.6760 USDT |
| 2025-03-22 |
2.6437 USDT |
204,572.5700 PENDLE |
2.5060 USDT |
2.4990 USDT |
2.7280 USDT |
2.6410 USDT |
| 2025-03-21 |
2.5267 USDT |
155,445.3260 PENDLE |
2.5080 USDT |
2.4460 USDT |
2.6030 USDT |
2.5010 USDT |
| 2025-03-20 |
2.4916 USDT |
232,443.2870 PENDLE |
2.5280 USDT |
2.3950 USDT |
2.6590 USDT |
2.5090 USDT |
| 2025-03-19 |
2.4570 USDT |
332,949.5010 PENDLE |
2.3980 USDT |
2.3340 USDT |
2.5500 USDT |
2.5240 USDT |
| 2025-03-18 |
2.3526 USDT |
479,159.6650 PENDLE |
2.3180 USDT |
2.2460 USDT |
2.4220 USDT |
2.3960 USDT |
| 2025-03-17 |
2.2405 USDT |
471,912.0940 PENDLE |
2.0640 USDT |
2.0640 USDT |
2.3930 USDT |
2.3160 USDT |
| 2025-03-16 |
2.1354 USDT |
261,034.5190 PENDLE |
2.1930 USDT |
2.0460 USDT |
2.2350 USDT |
2.0680 USDT |
| 2025-03-15 |
2.1619 USDT |
74,168.9030 PENDLE |
2.1240 USDT |
2.1020 USDT |
2.2060 USDT |
2.1980 USDT |
| 2025-03-14 |
2.1237 USDT |
424,527.6280 PENDLE |
2.0340 USDT |
2.0280 USDT |
2.1970 USDT |
2.1210 USDT |
| 2025-03-13 |
2.0523 USDT |
204,914.3620 PENDLE |
2.0770 USDT |
1.9800 USDT |
2.1010 USDT |
2.0300 USDT |
| 2025-03-12 |
2.0678 USDT |
244,448.8990 PENDLE |
2.0790 USDT |
1.9740 USDT |
2.1480 USDT |
2.0770 USDT |
| 2025-03-11 |
2.0112 USDT |
321,204.9430 PENDLE |
1.9140 USDT |
1.8130 USDT |
2.1410 USDT |
2.0730 USDT |
| 2025-03-10 |
2.0456 USDT |
321,130.9030 PENDLE |
2.0670 USDT |
1.8520 USDT |
2.2000 USDT |
1.9110 USDT |
| 2025-03-09 |
2.1433 USDT |
149,569.2030 PENDLE |
2.3920 USDT |
2.0220 USDT |
2.3980 USDT |
2.0600 USDT |
| 2025-03-08 |
2.3974 USDT |
46,571.3670 PENDLE |
2.4170 USDT |
2.3580 USDT |
2.4340 USDT |
2.3900 USDT |
| 2025-03-07 |
2.4435 USDT |
169,563.1840 PENDLE |
2.4470 USDT |
2.3080 USDT |
2.5520 USDT |
2.4200 USDT |
| 2025-03-06 |
2.5451 USDT |
143,127.6930 PENDLE |
2.5220 USDT |
2.4230 USDT |
2.6520 USDT |
2.4410 USDT |
| 2025-03-05 |
2.4992 USDT |
216,708.1060 PENDLE |
2.4730 USDT |
2.4130 USDT |
2.6300 USDT |
2.5300 USDT |
| 2025-03-04 |
2.3592 USDT |
309,219.7000 PENDLE |
2.4660 USDT |
2.2170 USDT |
2.5260 USDT |
2.4740 USDT |
| 2025-03-03 |
2.7585 USDT |
164,619.0440 PENDLE |
3.0860 USDT |
2.4390 USDT |
3.0900 USDT |
2.4620 USDT |
| 2025-03-02 |
2.9695 USDT |
131,965.6320 PENDLE |
2.8580 USDT |
2.7390 USDT |
3.1210 USDT |
3.0800 USDT |
| 2025-03-01 |
2.8498 USDT |
68,919.5060 PENDLE |
2.8760 USDT |
2.7590 USDT |
2.9210 USDT |
2.8550 USDT |
| 2025-02-28 |
2.8409 USDT |
364,785.9190 PENDLE |
2.9410 USDT |
2.6420 USDT |
2.9580 USDT |
2.8790 USDT |
| 2025-02-27 |
2.8887 USDT |
113,970.2780 PENDLE |
2.7530 USDT |
2.7120 USDT |
3.0290 USDT |
2.9400 USDT |
| 2025-02-26 |
2.8349 USDT |
148,285.4750 PENDLE |
2.8980 USDT |
2.6340 USDT |
2.9630 USDT |
2.7460 USDT |
| 2025-02-25 |
2.8596 USDT |
169,865.4630 PENDLE |
2.9370 USDT |
2.7340 USDT |
2.9830 USDT |
2.8930 USDT |
| 2025-02-24 |
3.1466 USDT |
128,813.3010 PENDLE |
3.4160 USDT |
2.8800 USDT |
3.4460 USDT |
2.9380 USDT |
| 2025-02-23 |
3.5104 USDT |
86,393.6960 PENDLE |
3.4990 USDT |
3.3810 USDT |
3.5750 USDT |
3.4250 USDT |
| 2025-02-22 |
3.4584 USDT |
42,814.0220 PENDLE |
3.3930 USDT |
3.3640 USDT |
3.5550 USDT |
3.4970 USDT |
| 2025-02-21 |
3.5097 USDT |
216,270.2810 PENDLE |
3.5510 USDT |
3.3240 USDT |
3.7250 USDT |
3.3930 USDT |
| 2025-02-20 |
3.4343 USDT |
74,390.9500 PENDLE |
3.2900 USDT |
3.2800 USDT |
3.5590 USDT |
3.5490 USDT |
| 2025-02-19 |
3.2534 USDT |
110,906.7320 PENDLE |
3.2330 USDT |
3.1830 USDT |
3.3460 USDT |
3.2920 USDT |
| 2025-02-18 |
3.2406 USDT |
263,157.1360 PENDLE |
3.4460 USDT |
3.0890 USDT |
3.4570 USDT |
3.2190 USDT |
| 2025-02-17 |
3.5426 USDT |
262,463.6080 PENDLE |
3.5400 USDT |
3.3800 USDT |
3.7220 USDT |
3.4370 USDT |
| 2025-02-16 |
3.5771 USDT |
106,089.7060 PENDLE |
3.6250 USDT |
3.5040 USDT |
3.6530 USDT |
3.5470 USDT |
| 2025-02-15 |
3.6765 USDT |
145,064.2040 PENDLE |
3.6830 USDT |
3.5920 USDT |
3.7980 USDT |
3.6300 USDT |
| 2025-02-14 |
3.5629 USDT |
221,352.7390 PENDLE |
3.4040 USDT |
3.3550 USDT |
3.7370 USDT |
3.6800 USDT |
| 2025-02-13 |
3.4137 USDT |
251,464.4330 PENDLE |
3.5990 USDT |
3.2730 USDT |
3.6220 USDT |
3.4040 USDT |
| 2025-02-12 |
3.4808 USDT |
433,969.3330 PENDLE |
3.6140 USDT |
3.2630 USDT |
3.7090 USDT |
3.5930 USDT |
| 2025-02-11 |
3.6137 USDT |
386,856.9340 PENDLE |
3.4650 USDT |
3.4380 USDT |
3.7620 USDT |
3.6110 USDT |
| 2025-02-10 |
3.3379 USDT |
245,905.0830 PENDLE |
3.1920 USDT |
3.1140 USDT |
3.5360 USDT |
3.4710 USDT |
| 2025-02-09 |
3.1876 USDT |
272,080.7540 PENDLE |
3.2380 USDT |
3.0150 USDT |
3.3180 USDT |
3.1810 USDT |
| 2025-02-08 |
3.0997 USDT |
366,186.4760 PENDLE |
3.1480 USDT |
2.9450 USDT |
3.3100 USDT |
3.2410 USDT |
| 2025-02-07 |
3.3545 USDT |
644,403.0520 PENDLE |
2.8950 USDT |
2.8910 USDT |
3.7870 USDT |
3.1510 USDT |
| 2025-02-06 |
3.0208 USDT |
220,182.1140 PENDLE |
3.0040 USDT |
2.8710 USDT |
3.1680 USDT |
2.8930 USDT |