Register for streaming realtime charts, analysis tools, and prices.PENDLEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 6.05 | 0.190 | 3.31% | 5.84 | 6.33 | 5.83 | 22,640.00 |
| Jun 02 2024 | 5.85 | -0.230 | -3.80% | 6.10 | 6.16 | 5.85 | 25,015.00 |
| Jun 01 2024 | 6.09 | -0.100 | -1.57% | 6.18 | 6.30 | 6.05 | 18,283.00 |
| May 31 2024 | 6.18 | -0.070 | -1.15% | 6.26 | 6.43 | 6.12 | 23,540.00 |
| May 30 2024 | 6.25 | 0.030 | 0.43% | 6.29 | 6.45 | 6.09 | 21,413.00 |
| May 29 2024 | 6.23 | -0.330 | -5.05% | 6.64 | 6.64 | 6.17 | 19,954.00 |
| May 28 2024 | 6.56 | -0.310 | -4.56% | 6.86 | 7.02 | 6.37 | 25,539.00 |
| May 27 2024 | 6.87 | 0.130 | 1.93% | 6.78 | 7.15 | 6.67 | 22,494.00 |
| May 26 2024 | 6.74 | 0.020 | 0.30% | 6.73 | 6.96 | 6.66 | 28,815.00 |
| May 25 2024 | 6.72 | 0.030 | 0.46% | 6.68 | 7.20 | 6.67 | 31,870.00 |
| May 24 2024 | 6.69 | 0.550 | 8.99% | 6.12 | 6.69 | 5.98 | 33,285.00 |
| May 23 2024 | 6.14 | 0.120 | 1.98% | 5.98 | 6.54 | 5.94 | 48,691.00 |
| May 22 2024 | 6.02 | -0.340 | -5.35% | 6.41 | 6.41 | 5.90 | 32,633.00 |
| May 21 2024 | 6.36 | 0.300 | 4.93% | 5.93 | 6.48 | 5.93 | 46,298.00 |
| May 20 2024 | 6.06 | 1.26 | 26.36% | 4.85 | 6.07 | 4.84 | 45,711.00 |
| May 19 2024 | 4.80 | -0.210 | -4.25% | 5.02 | 5.05 | 4.66 | 33,367.00 |
| May 18 2024 | 5.01 | 0.200 | 4.14% | 4.74 | 5.02 | 4.73 | 33,857.00 |
| May 17 2024 | 4.81 | 0.550 | 12.89% | 4.27 | 4.85 | 4.26 | 30,310.00 |
| May 16 2024 | 4.26 | -0.160 | -3.58% | 4.41 | 4.46 | 4.12 | 25,614.00 |
| May 15 2024 | 4.42 | 0.530 | 13.75% | 3.92 | 4.48 | 3.92 | 32,092.00 |
| May 14 2024 | 3.89 | -0.050 | -1.17% | 3.95 | 4.05 | 3.85 | 34,112.00 |
| May 13 2024 | 3.93 | -0.290 | -6.85% | 4.20 | 4.22 | 3.90 | 32,322.00 |
| May 12 2024 | 4.22 | -0.140 | -3.22% | 4.35 | 4.39 | 4.21 | 24,144.00 |
| May 11 2024 | 4.36 | 0.010 | 0.27% | 4.36 | 4.48 | 4.35 | 25,415.00 |
| May 10 2024 | 4.35 | -0.320 | -6.76% | 4.63 | 4.74 | 4.33 | 26,533.00 |
| May 09 2024 | 4.66 | 0.060 | 1.34% | 4.62 | 4.72 | 4.46 | 26,359.00 |
| May 08 2024 | 4.60 | -0.150 | -3.18% | 4.73 | 4.92 | 4.58 | 25,491.00 |
| May 07 2024 | 4.75 | -0.250 | -4.98% | 5.04 | 5.11 | 4.75 | 20,359.00 |
| May 06 2024 | 5.00 | -0.050 | -0.95% | 5.06 | 5.31 | 4.89 | 26,336.00 |
| May 05 2024 | 5.05 | -0.030 | -0.64% | 5.08 | 5.24 | 4.98 | 24,610.00 |
| May 04 2024 | 5.08 | 0.070 | 1.32% | 5.05 | 5.17 | 5.01 | 22,738.00 |
| May 03 2024 | 5.02 | 0.480 | 10.65% | 4.54 | 5.16 | 4.52 | 46,431.00 |
| May 02 2024 | 4.53 | 0.220 | 5.13% | 4.27 | 4.63 | 4.16 | 37,740.00 |
| May 01 2024 | 4.31 | 0.130 | 3.19% | 4.27 | 4.39 | 4.09 | 39,391.00 |
| Apr 30 2024 | 4.18 | -0.690 | -14.20% | 4.81 | 4.93 | 4.15 | 40,033.00 |
| Apr 29 2024 | 4.87 | -0.590 | -10.80% | 5.51 | 5.54 | 4.67 | 57,034.00 |
| Apr 28 2024 | 5.46 | -0.010 | -0.13% | 5.48 | 5.75 | 5.46 | 19,309.00 |
| Apr 27 2024 | 5.47 | 0.090 | 1.73% | 5.43 | 5.60 | 5.29 | 22,155.00 |
| Apr 26 2024 | 5.38 | -0.550 | -9.24% | 5.87 | 5.87 | 5.34 | 21,802.00 |
| Apr 25 2024 | 5.92 | -0.360 | -5.74% | 6.30 | 6.35 | 5.90 | 15,810.00 |
| Apr 24 2024 | 6.28 | -0.210 | -3.30% | 6.50 | 6.63 | 6.13 | 22,364.00 |
| Apr 23 2024 | 6.50 | -0.080 | -1.28% | 6.66 | 6.78 | 6.36 | 27,964.00 |
| Apr 22 2024 | 6.58 | 0.700 | 11.81% | 5.94 | 6.80 | 5.82 | 19,491.00 |
| Apr 21 2024 | 5.89 | -0.380 | -6.04% | 6.37 | 6.45 | 5.80 | 30,757.00 |
| Apr 20 2024 | 6.27 | 0.600 | 10.51% | 5.69 | 6.27 | 5.68 | 20,872.00 |
| Apr 19 2024 | 5.67 | -0.270 | -4.59% | 5.86 | 6.06 | 5.49 | 28,051.00 |
| Apr 18 2024 | 5.94 | -0.090 | -1.49% | 5.99 | 6.23 | 5.88 | 22,073.00 |
| Apr 17 2024 | 6.03 | 0.080 | 1.31% | 5.93 | 6.46 | 5.89 | 26,176.00 |
| Apr 16 2024 | 5.95 | -0.490 | -7.58% | 6.52 | 6.59 | 5.76 | 28,174.00 |
| Apr 15 2024 | 6.44 | -0.390 | -5.71% | 6.75 | 7.11 | 6.42 | 32,376.00 |
| Apr 14 2024 | 6.83 | 0.920 | 15.54% | 5.76 | 6.85 | 5.45 | 37,819.00 |
| Apr 13 2024 | 5.91 | -0.170 | -2.76% | 6.01 | 6.56 | 5.15 | 61,506.00 |
| Apr 12 2024 | 6.08 | -0.670 | -9.90% | 6.76 | 6.93 | 5.71 | 30,337.00 |
| Apr 11 2024 | 6.75 | -0.150 | -2.22% | 7.01 | 7.51 | 6.74 | 28,252.00 |
| Apr 10 2024 | 6.90 | 0.350 | 5.34% | 6.61 | 7.03 | 6.18 | 28,363.00 |
| Apr 09 2024 | 6.55 | 0.110 | 1.63% | 6.47 | 6.84 | 6.12 | 34,045.00 |
| Apr 08 2024 | 6.45 | -0.210 | -3.14% | 6.71 | 7.28 | 6.40 | 77,309.00 |
| Apr 07 2024 | 6.66 | 0.100 | 1.46% | 6.54 | 6.75 | 6.36 | 61,546.00 |
| Apr 06 2024 | 6.56 | 0.590 | 9.93% | 6.01 | 7.20 | 5.99 | 95,892.00 |
| Apr 05 2024 | 5.97 | -0.280 | -4.55% | 6.28 | 6.42 | 5.59 | 101,253.00 |
| Apr 04 2024 | 6.25 | 1.35 | 27.59% | 4.86 | 6.49 | 4.80 | 103,960.00 |
| Apr 03 2024 | 4.90 | -0.430 | -8.03% | 5.19 | 5.24 | 4.65 | 84,223.00 |
| Apr 02 2024 | 5.33 | 0.00 | -0.01% | 5.30 | 5.47 | 4.74 | 105,302.00 |
| Apr 01 2024 | 5.33 | -0.170 | -3.13% | 5.60 | 5.79 | 5.20 | 94,183.00 |
| Mar 31 2024 | 5.50 | 0.950 | 20.77% | 4.55 | 5.50 | 4.55 | 103,498.00 |
| Mar 30 2024 | 4.55 | 0.150 | 3.30% | 4.41 | 4.75 | 4.38 | 116,568.00 |
| Mar 29 2024 | 4.41 | 0.270 | 6.57% | 4.16 | 4.55 | 4.13 | 142,319.00 |
| Mar 28 2024 | 4.14 | -0.050 | -1.22% | 4.18 | 4.32 | 3.98 | 156,312.00 |
| Mar 27 2024 | 4.19 | 0.150 | 3.83% | 4.03 | 4.38 | 3.86 | 226,717.00 |
| Mar 26 2024 | 4.03 | 0.040 | 0.93% | 3.96 | 4.30 | 3.86 | 194,261.00 |
| Mar 25 2024 | 4.00 | 0.450 | 12.80% | 3.56 | 4.17 | 3.51 | 206,558.00 |
| Mar 24 2024 | 3.54 | 0.070 | 2.16% | 3.46 | 3.74 | 3.42 | 219,680.00 |
| Mar 23 2024 | 3.47 | 0.390 | 12.65% | 3.07 | 3.75 | 3.02 | 234,654.00 |
| Mar 22 2024 | 3.08 | 0.020 | 0.60% | 3.11 | 3.33 | 2.89 | 143,136.00 |
| Mar 21 2024 | 3.06 | 0.300 | 10.72% | 2.75 | 3.17 | 2.70 | 166,678.00 |
| Mar 20 2024 | 2.76 | 0.360 | 14.84% | 2.42 | 2.82 | 2.32 | 120,857.00 |
| Mar 19 2024 | 2.41 | -0.200 | -7.84% | 2.60 | 2.62 | 2.31 | 152,366.00 |
| Mar 18 2024 | 2.61 | -0.150 | -5.55% | 2.79 | 2.80 | 2.53 | 65,971.00 |
| Mar 17 2024 | 2.77 | 0.250 | 9.75% | 2.53 | 2.82 | 2.43 | 90,356.00 |
| Mar 16 2024 | 2.52 | -0.210 | -7.82% | 2.74 | 2.82 | 2.44 | 50,252.00 |
| Mar 15 2024 | 2.73 | -0.140 | -4.89% | 2.88 | 2.91 | 2.53 | 90,341.00 |
| Mar 14 2024 | 2.87 | -0.140 | -4.53% | 3.00 | 3.02 | 2.70 | 89,676.00 |
| Mar 13 2024 | 3.01 | -0.020 | -0.56% | 3.02 | 3.24 | 2.95 | 90,850.00 |
| Mar 12 2024 | 3.03 | -0.110 | -3.45% | 3.14 | 3.16 | 2.85 | 90,198.00 |
| Mar 11 2024 | 3.14 | 0.120 | 3.88% | 3.03 | 3.17 | 2.93 | 65,299.00 |
| Mar 10 2024 | 3.02 | -0.110 | -3.55% | 3.12 | 3.16 | 2.93 | 57,705.00 |
| Mar 09 2024 | 3.13 | 0.050 | 1.62% | 3.08 | 3.25 | 3.05 | 82,924.00 |
| Mar 08 2024 | 3.08 | -0.160 | -4.84% | 3.24 | 3.32 | 3.03 | 63,838.00 |
| Mar 07 2024 | 3.24 | 0.140 | 4.53% | 3.10 | 3.29 | 3.04 | 57,837.00 |
| Mar 06 2024 | 3.10 | 0.250 | 8.81% | 2.84 | 3.15 | 2.81 | 76,259.00 |
