Identifier on Bitvavo: PENDLE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
4.7927 EUR |
31,964.8518 PENDLE |
4.8287 EUR |
4.6400 EUR |
4.9384 EUR |
4.7663 EUR |
| 2024-12-21 |
5.0200 EUR |
56,545.0133 PENDLE |
5.2102 EUR |
4.8206 EUR |
5.3718 EUR |
4.8206 EUR |
| 2024-12-20 |
4.5319 EUR |
479,038.7694 PENDLE |
4.6686 EUR |
3.9799 EUR |
5.1058 EUR |
5.0167 EUR |
| 2024-12-19 |
5.2054 EUR |
120,082.9539 PENDLE |
5.5198 EUR |
4.5999 EUR |
5.6335 EUR |
4.7892 EUR |
| 2024-12-18 |
5.8571 EUR |
154,587.6201 PENDLE |
5.7519 EUR |
5.5915 EUR |
6.2121 EUR |
5.5990 EUR |
| 2024-12-17 |
5.8973 EUR |
34,907.3243 PENDLE |
6.0046 EUR |
5.6132 EUR |
6.0383 EUR |
5.7593 EUR |
| 2024-12-16 |
5.9359 EUR |
127,036.9385 PENDLE |
5.8694 EUR |
5.6730 EUR |
6.1235 EUR |
6.0512 EUR |
| 2024-12-15 |
5.6175 EUR |
68,077.7367 PENDLE |
5.5757 EUR |
5.4621 EUR |
5.7560 EUR |
5.6318 EUR |
| 2024-12-14 |
5.6717 EUR |
21,866.9259 PENDLE |
5.6368 EUR |
5.3686 EUR |
5.7509 EUR |
5.4404 EUR |
| 2024-12-13 |
5.6897 EUR |
40,360.9095 PENDLE |
5.7895 EUR |
5.5826 EUR |
5.8512 EUR |
5.6215 EUR |
| 2024-12-12 |
5.8258 EUR |
70,939.7038 PENDLE |
5.8323 EUR |
5.6337 EUR |
6.0503 EUR |
5.7788 EUR |
| 2024-12-11 |
5.7303 EUR |
78,582.1688 PENDLE |
5.5974 EUR |
5.3482 EUR |
5.9335 EUR |
5.8050 EUR |
| 2024-12-10 |
5.3852 EUR |
142,681.3735 PENDLE |
5.3359 EUR |
5.0519 EUR |
5.6606 EUR |
5.5742 EUR |
| 2024-12-09 |
5.5881 EUR |
114,971.2605 PENDLE |
6.3578 EUR |
4.6926 EUR |
6.3578 EUR |
5.1474 EUR |
| 2024-12-08 |
6.2972 EUR |
71,762.3026 PENDLE |
6.3857 EUR |
6.1684 EUR |
6.4904 EUR |
6.3818 EUR |
| 2024-12-07 |
6.5361 EUR |
55,725.0113 PENDLE |
6.4420 EUR |
6.3700 EUR |
6.7620 EUR |
6.3880 EUR |
| 2024-12-06 |
6.3342 EUR |
155,657.4690 PENDLE |
5.8418 EUR |
5.8289 EUR |
6.6470 EUR |
6.5098 EUR |
| 2024-12-05 |
6.0427 EUR |
207,710.3097 PENDLE |
6.0712 EUR |
5.6117 EUR |
6.2715 EUR |
5.8073 EUR |
| 2024-12-04 |
6.3067 EUR |
203,496.1007 PENDLE |
6.0000 EUR |
5.9402 EUR |
6.6333 EUR |
6.2561 EUR |
| 2024-12-03 |
5.5916 EUR |
183,997.9414 PENDLE |
5.4899 EUR |
5.1386 EUR |
5.8951 EUR |
5.8393 EUR |
| 2024-12-02 |
5.4058 EUR |
118,833.6362 PENDLE |
5.5481 EUR |
5.1145 EUR |
5.7720 EUR |
5.3296 EUR |
| 2024-12-01 |
5.4444 EUR |
31,582.0061 PENDLE |
5.4331 EUR |
5.3019 EUR |
5.6000 EUR |
5.5088 EUR |
| 2024-11-30 |
5.4139 EUR |
52,574.7094 PENDLE |
5.2869 EUR |
5.2067 EUR |
5.5700 EUR |
5.4884 EUR |
| 2024-11-29 |
5.2203 EUR |
26,625.7713 PENDLE |
5.2029 EUR |
5.1113 EUR |
5.3200 EUR |
5.3200 EUR |
| 2024-11-28 |
5.1943 EUR |
62,414.2178 PENDLE |
5.3529 EUR |
5.0247 EUR |
5.3540 EUR |
5.2135 EUR |
| 2024-11-27 |
5.1214 EUR |
97,893.1124 PENDLE |
4.7618 EUR |
4.7332 EUR |
5.3000 EUR |
5.3000 EUR |
| 2024-11-26 |
4.7745 EUR |
106,531.0865 PENDLE |
4.9939 EUR |
4.5282 EUR |
5.0931 EUR |
4.7410 EUR |
| 2024-11-25 |
5.2134 EUR |
131,584.6953 PENDLE |
5.1616 EUR |
5.0281 EUR |
5.4400 EUR |
5.1528 EUR |
| 2024-11-24 |
5.0794 EUR |
61,649.0440 PENDLE |
5.1386 EUR |
4.7365 EUR |
5.3340 EUR |
4.9991 EUR |
| 2024-11-23 |
5.0290 EUR |
69,915.6138 PENDLE |
4.9361 EUR |
4.9036 EUR |
5.3065 EUR |
5.1670 EUR |
| 2024-11-22 |
4.8485 EUR |
88,063.9329 PENDLE |
4.9696 EUR |
4.6901 EUR |
5.0389 EUR |
4.8399 EUR |
| 2024-11-21 |
4.7970 EUR |
168,630.8231 PENDLE |
4.6229 EUR |
4.5000 EUR |
5.0912 EUR |
4.9663 EUR |
| 2024-11-20 |
4.7243 EUR |
60,167.3244 PENDLE |
4.7732 EUR |
4.5613 EUR |
4.8620 EUR |
4.6654 EUR |
| 2024-11-19 |
4.9028 EUR |
89,758.8028 PENDLE |
5.1718 EUR |
4.6925 EUR |
5.1798 EUR |
4.7729 EUR |
| 2024-11-18 |
4.9811 EUR |
92,058.5645 PENDLE |
4.8871 EUR |
4.8500 EUR |
5.1527 EUR |
5.0188 EUR |
| 2024-11-17 |
5.0599 EUR |
40,179.9832 PENDLE |
5.1298 EUR |
4.8382 EUR |
5.2229 EUR |
4.9199 EUR |
| 2024-11-16 |
5.1114 EUR |
41,302.6170 PENDLE |
4.9508 EUR |
4.9184 EUR |
5.2187 EUR |
5.1177 EUR |
| 2024-11-15 |
4.8655 EUR |
56,187.9043 PENDLE |
4.9397 EUR |
4.6965 EUR |
4.9700 EUR |
4.9700 EUR |
| 2024-11-14 |
4.9581 EUR |
76,198.6115 PENDLE |
5.1104 EUR |
4.7091 EUR |
5.1982 EUR |
4.9116 EUR |
| 2024-11-13 |
5.0944 EUR |
294,957.6884 PENDLE |
5.1943 EUR |
4.7457 EUR |
5.3543 EUR |
5.0484 EUR |
| 2024-11-12 |
5.1138 EUR |
488,951.3887 PENDLE |
5.5016 EUR |
4.6920 EUR |
5.5040 EUR |
5.1966 EUR |
| 2024-11-11 |
5.5132 EUR |
449,406.2002 PENDLE |
5.0163 EUR |
5.0163 EUR |
6.0000 EUR |
5.4426 EUR |
| 2024-11-10 |
5.1212 EUR |
79,695.4652 PENDLE |
5.1947 EUR |
5.0406 EUR |
5.2764 EUR |
5.1098 EUR |
| 2024-11-09 |
4.9972 EUR |
60,366.2568 PENDLE |
4.8988 EUR |
4.8359 EUR |
5.2029 EUR |
5.0623 EUR |
| 2024-11-08 |
5.0094 EUR |
105,094.1042 PENDLE |
5.0689 EUR |
4.8340 EUR |
5.2681 EUR |
4.9306 EUR |
| 2024-11-07 |
4.8777 EUR |
132,050.9704 PENDLE |
4.7739 EUR |
4.6508 EUR |
5.0767 EUR |
5.0567 EUR |
| 2024-11-06 |
4.4716 EUR |
219,451.4857 PENDLE |
3.8945 EUR |
3.8945 EUR |
4.8448 EUR |
4.8064 EUR |
| 2024-11-05 |
3.8740 EUR |
82,652.2319 PENDLE |
3.8158 EUR |
3.7654 EUR |
4.0255 EUR |
3.9046 EUR |
| 2024-11-04 |
3.9842 EUR |
81,586.2311 PENDLE |
4.0296 EUR |
3.7184 EUR |
4.2058 EUR |
3.7288 EUR |
| 2024-11-03 |
4.0813 EUR |
64,384.4118 PENDLE |
4.2495 EUR |
3.9113 EUR |
4.2554 EUR |
4.0660 EUR |