Identifier on OKEx: PENDLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-05 |
2.9186 USDT |
325,815.4540 PENDLE |
2.8080 USDT |
2.7780 USDT |
3.0980 USDT |
3.0010 USDT |
| 2025-02-04 |
2.9074 USDT |
463,349.3110 PENDLE |
3.1130 USDT |
2.6340 USDT |
3.2300 USDT |
2.8140 USDT |
| 2025-02-03 |
2.7338 USDT |
1,480,520.9220 PENDLE |
2.6770 USDT |
2.0810 USDT |
3.2420 USDT |
3.1120 USDT |
| 2025-02-02 |
2.9236 USDT |
230,932.4910 PENDLE |
3.2620 USDT |
2.5780 USDT |
3.3590 USDT |
2.6780 USDT |
| 2025-02-01 |
3.5885 USDT |
58,624.9800 PENDLE |
3.7360 USDT |
3.2380 USDT |
3.7880 USDT |
3.2610 USDT |
| 2025-01-31 |
3.7918 USDT |
163,761.1810 PENDLE |
3.5690 USDT |
3.4870 USDT |
4.0180 USDT |
3.7350 USDT |
| 2025-01-30 |
3.5268 USDT |
149,701.7940 PENDLE |
3.2900 USDT |
3.2410 USDT |
3.6590 USDT |
3.5630 USDT |
| 2025-01-29 |
3.2485 USDT |
139,946.6520 PENDLE |
3.1420 USDT |
3.1290 USDT |
3.4450 USDT |
3.2860 USDT |
| 2025-01-28 |
3.3116 USDT |
99,173.3040 PENDLE |
3.5140 USDT |
3.1180 USDT |
3.6160 USDT |
3.1410 USDT |
| 2025-01-27 |
3.4491 USDT |
218,826.4680 PENDLE |
3.6640 USDT |
3.2810 USDT |
3.6900 USDT |
3.5160 USDT |
| 2025-01-26 |
3.7979 USDT |
143,802.0100 PENDLE |
3.7030 USDT |
3.6640 USDT |
3.9550 USDT |
3.6640 USDT |
| 2025-01-25 |
3.6581 USDT |
121,009.6870 PENDLE |
3.6560 USDT |
3.5650 USDT |
3.7890 USDT |
3.6980 USDT |
| 2025-01-24 |
3.7780 USDT |
171,384.0040 PENDLE |
3.5990 USDT |
3.4210 USDT |
4.0280 USDT |
3.6540 USDT |
| 2025-01-23 |
3.5235 USDT |
133,213.4950 PENDLE |
3.6040 USDT |
3.4170 USDT |
3.6520 USDT |
3.5820 USDT |
| 2025-01-22 |
3.6727 USDT |
90,021.0190 PENDLE |
3.7920 USDT |
3.5700 USDT |
3.8700 USDT |
3.5970 USDT |
| 2025-01-21 |
3.6694 USDT |
127,823.7950 PENDLE |
3.7350 USDT |
3.5320 USDT |
3.8960 USDT |
3.7940 USDT |
| 2025-01-20 |
3.8370 USDT |
436,815.4030 PENDLE |
3.6650 USDT |
3.5100 USDT |
4.1070 USDT |
3.7360 USDT |
| 2025-01-19 |
3.8570 USDT |
477,609.8290 PENDLE |
4.0190 USDT |
3.5880 USDT |
4.1630 USDT |
3.6710 USDT |
| 2025-01-18 |
4.0973 USDT |
181,940.0360 PENDLE |
4.3510 USDT |
3.9340 USDT |
4.4040 USDT |
4.0200 USDT |
| 2025-01-17 |
4.1800 USDT |
199,950.0620 PENDLE |
3.8080 USDT |
3.7920 USDT |
4.3990 USDT |
4.3560 USDT |
| 2025-01-16 |
3.8631 USDT |
151,831.7530 PENDLE |
4.0380 USDT |
3.7390 USDT |
4.0430 USDT |
3.8040 USDT |
| 2025-01-15 |
3.8614 USDT |
148,583.6750 PENDLE |
3.8380 USDT |
3.6210 USDT |
4.0860 USDT |
4.0400 USDT |
| 2025-01-14 |
3.7821 USDT |
87,082.3610 PENDLE |
3.7270 USDT |
3.6930 USDT |
3.8920 USDT |
3.8350 USDT |
| 2025-01-13 |
3.6796 USDT |
193,591.2750 PENDLE |
3.9540 USDT |
3.3960 USDT |
4.1480 USDT |
3.7310 USDT |
| 2025-01-12 |
3.9881 USDT |
63,875.1250 PENDLE |
3.9310 USDT |
3.8650 USDT |
4.0900 USDT |
3.9550 USDT |
| 2025-01-11 |
3.8854 USDT |
63,206.5310 PENDLE |
3.9470 USDT |
3.8240 USDT |
4.0130 USDT |
3.9320 USDT |
| 2025-01-10 |
4.0288 USDT |
136,168.5210 PENDLE |
3.9510 USDT |
3.8700 USDT |
4.1910 USDT |
3.9370 USDT |
| 2025-01-09 |
4.0993 USDT |
96,827.4730 PENDLE |
4.2610 USDT |
3.8680 USDT |
4.3320 USDT |
3.9400 USDT |
| 2025-01-08 |
4.4019 USDT |
176,099.5950 PENDLE |
4.7500 USDT |
4.0300 USDT |
4.7960 USDT |
4.2660 USDT |
| 2025-01-07 |
4.9835 USDT |
115,160.0910 PENDLE |
5.3760 USDT |
4.7500 USDT |
5.4090 USDT |
4.7500 USDT |
| 2025-01-06 |
5.3755 USDT |
85,897.0020 PENDLE |
5.3840 USDT |
5.2520 USDT |
5.5420 USDT |
5.3680 USDT |
| 2025-01-05 |
5.2978 USDT |
93,483.9490 PENDLE |
5.4200 USDT |
5.2140 USDT |
5.4450 USDT |
5.3760 USDT |
| 2025-01-04 |
5.4615 USDT |
46,271.4120 PENDLE |
5.5510 USDT |
5.3760 USDT |
5.5720 USDT |
5.4190 USDT |
| 2025-01-03 |
5.3949 USDT |
65,525.5570 PENDLE |
5.2520 USDT |
5.1100 USDT |
5.5910 USDT |
5.5440 USDT |
| 2025-01-02 |
5.2766 USDT |
90,132.9690 PENDLE |
5.0870 USDT |
5.0680 USDT |
5.4280 USDT |
5.2530 USDT |
| 2025-01-01 |
4.9493 USDT |
59,372.3650 PENDLE |
4.8640 USDT |
4.8070 USDT |
5.1260 USDT |
5.0830 USDT |
| 2024-12-31 |
5.0172 USDT |
88,292.4390 PENDLE |
5.0840 USDT |
4.8600 USDT |
5.2360 USDT |
4.8690 USDT |
| 2024-12-30 |
5.1869 USDT |
350,041.2990 PENDLE |
5.2730 USDT |
5.0230 USDT |
5.5100 USDT |
5.0860 USDT |
| 2024-12-29 |
5.3247 USDT |
66,246.5890 PENDLE |
5.4430 USDT |
5.1890 USDT |
5.4480 USDT |
5.2850 USDT |
| 2024-12-28 |
5.2618 USDT |
106,958.0090 PENDLE |
5.2690 USDT |
5.1230 USDT |
5.4680 USDT |
5.4370 USDT |
| 2024-12-27 |
5.1544 USDT |
147,256.2730 PENDLE |
4.8920 USDT |
4.8630 USDT |
5.3410 USDT |
5.2600 USDT |
| 2024-12-26 |
5.0570 USDT |
76,723.8360 PENDLE |
5.3130 USDT |
4.8230 USDT |
5.3520 USDT |
4.8930 USDT |
| 2024-12-25 |
5.2832 USDT |
71,241.7040 PENDLE |
5.3580 USDT |
5.1700 USDT |
5.4090 USDT |
5.3130 USDT |
| 2024-12-24 |
5.2719 USDT |
68,827.4050 PENDLE |
5.2680 USDT |
5.1030 USDT |
5.4500 USDT |
5.3690 USDT |
| 2024-12-23 |
5.0719 USDT |
125,292.5780 PENDLE |
4.9490 USDT |
4.8080 USDT |
5.3860 USDT |
5.2700 USDT |
| 2024-12-22 |
4.9914 USDT |
120,681.9970 PENDLE |
5.0480 USDT |
4.8250 USDT |
5.1400 USDT |
4.9440 USDT |
| 2024-12-21 |
5.3054 USDT |
210,366.4620 PENDLE |
5.4390 USDT |
4.9450 USDT |
5.5970 USDT |
5.0540 USDT |
| 2024-12-20 |
4.6849 USDT |
668,689.2770 PENDLE |
4.8350 USDT |
4.1320 USDT |
5.4500 USDT |
5.4460 USDT |
| 2024-12-19 |
5.3195 USDT |
323,899.6940 PENDLE |
5.7090 USDT |
4.7620 USDT |
5.8610 USDT |
4.8350 USDT |
| 2024-12-18 |
6.1648 USDT |
465,862.1960 PENDLE |
6.0420 USDT |
5.6910 USDT |
6.4980 USDT |
5.7010 USDT |