Identifier on Bitvavo: PENDLE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-03 |
2.8576 EUR |
28,139.8776 PENDLE |
2.8800 EUR |
2.7222 EUR |
2.9611 EUR |
2.9345 EUR |
| 2025-03-02 |
2.8222 EUR |
55,723.9781 PENDLE |
2.7445 EUR |
2.6414 EUR |
2.9713 EUR |
2.6884 EUR |
| 2025-03-01 |
2.7359 EUR |
74,063.7836 PENDLE |
2.6849 EUR |
2.6642 EUR |
2.8069 EUR |
2.7180 EUR |
| 2025-02-28 |
2.7260 EUR |
257,918.5876 PENDLE |
2.6903 EUR |
2.5384 EUR |
2.8326 EUR |
2.7777 EUR |
| 2025-02-27 |
2.6899 EUR |
14,940.7542 PENDLE |
2.5857 EUR |
2.5716 EUR |
2.8711 EUR |
2.8416 EUR |
| 2025-02-26 |
2.7065 EUR |
52,268.2830 PENDLE |
2.5690 EUR |
2.5412 EUR |
2.7983 EUR |
2.7500 EUR |
| 2025-02-25 |
2.6850 EUR |
659,267.6966 PENDLE |
2.7509 EUR |
2.6137 EUR |
2.8483 EUR |
2.7357 EUR |
| 2025-02-24 |
3.0440 EUR |
145,760.7726 PENDLE |
3.2765 EUR |
2.9418 EUR |
3.2840 EUR |
3.0078 EUR |
| 2025-02-23 |
3.3154 EUR |
35,441.9598 PENDLE |
3.3554 EUR |
3.2352 EUR |
3.4071 EUR |
3.2419 EUR |
| 2025-02-22 |
3.2920 EUR |
38,152.9483 PENDLE |
3.2366 EUR |
3.2258 EUR |
3.3940 EUR |
3.3367 EUR |
| 2025-02-21 |
3.3589 EUR |
243,089.4620 PENDLE |
3.4332 EUR |
3.1797 EUR |
3.5579 EUR |
3.2474 EUR |
| 2025-02-20 |
3.3050 EUR |
50,239.1471 PENDLE |
3.2499 EUR |
3.1505 EUR |
3.3834 EUR |
3.3557 EUR |
| 2025-02-19 |
3.1191 EUR |
38,798.5421 PENDLE |
3.1044 EUR |
3.0552 EUR |
3.2050 EUR |
3.1635 EUR |
| 2025-02-18 |
3.0917 EUR |
109,296.7920 PENDLE |
3.2830 EUR |
2.9548 EUR |
3.2956 EUR |
3.0707 EUR |
| 2025-02-17 |
3.3639 EUR |
90,378.1602 PENDLE |
3.3719 EUR |
3.2304 EUR |
3.5476 EUR |
3.2970 EUR |
| 2025-02-16 |
3.4065 EUR |
44,703.3074 PENDLE |
3.4666 EUR |
3.3455 EUR |
3.4836 EUR |
3.3833 EUR |
| 2025-02-15 |
3.5231 EUR |
52,682.9362 PENDLE |
3.5143 EUR |
3.4318 EUR |
3.6194 EUR |
3.4763 EUR |
| 2025-02-14 |
3.4018 EUR |
171,355.5068 PENDLE |
3.2403 EUR |
3.2115 EUR |
3.5627 EUR |
3.4864 EUR |
| 2025-02-13 |
3.2560 EUR |
143,575.8382 PENDLE |
3.4589 EUR |
3.1417 EUR |
3.4589 EUR |
3.2528 EUR |
| 2025-02-12 |
3.3697 EUR |
232,724.5517 PENDLE |
3.4959 EUR |
3.1604 EUR |
3.5413 EUR |
3.4265 EUR |
| 2025-02-11 |
3.4722 EUR |
274,569.4557 PENDLE |
3.3699 EUR |
3.3231 EUR |
3.6310 EUR |
3.4177 EUR |
| 2025-02-10 |
3.2066 EUR |
185,264.8764 PENDLE |
3.0954 EUR |
3.0292 EUR |
3.3859 EUR |
3.3502 EUR |
| 2025-02-09 |
3.0782 EUR |
83,528.6953 PENDLE |
3.1401 EUR |
2.9370 EUR |
3.2146 EUR |
3.0886 EUR |
| 2025-02-08 |
3.0119 EUR |
236,530.6489 PENDLE |
3.0551 EUR |
2.8604 EUR |
3.2092 EUR |
3.1173 EUR |
| 2025-02-07 |
3.1980 EUR |
480,460.4259 PENDLE |
2.8117 EUR |
2.8091 EUR |
3.6713 EUR |
3.0435 EUR |
| 2025-02-06 |
2.9340 EUR |
267,320.7027 PENDLE |
2.8854 EUR |
2.7722 EUR |
3.0481 EUR |
2.7874 EUR |
| 2025-02-05 |
2.7755 EUR |
204,397.3057 PENDLE |
2.7530 EUR |
2.6800 EUR |
2.9692 EUR |
2.8720 EUR |
| 2025-02-04 |
2.8728 EUR |
306,551.9642 PENDLE |
3.0156 EUR |
2.6295 EUR |
3.1309 EUR |
2.7863 EUR |
| 2025-02-03 |
2.6025 EUR |
758,519.6904 PENDLE |
2.6074 EUR |
2.0000 EUR |
3.1173 EUR |
2.9193 EUR |
| 2025-02-02 |
2.8928 EUR |
261,379.2970 PENDLE |
3.1814 EUR |
2.5801 EUR |
3.2481 EUR |
2.6814 EUR |
| 2025-02-01 |
3.5190 EUR |
35,456.5709 PENDLE |
3.5655 EUR |
3.3292 EUR |
3.6417 EUR |
3.3292 EUR |
| 2025-01-31 |
3.6557 EUR |
168,077.3096 PENDLE |
3.4498 EUR |
3.3546 EUR |
3.8432 EUR |
3.6576 EUR |
| 2025-01-30 |
3.4076 EUR |
172,438.2494 PENDLE |
3.1251 EUR |
3.1250 EUR |
3.4940 EUR |
3.4671 EUR |
| 2025-01-29 |
3.1083 EUR |
153,406.6792 PENDLE |
3.0023 EUR |
3.0023 EUR |
3.2957 EUR |
3.2538 EUR |
| 2025-01-28 |
3.3392 EUR |
30,193.6249 PENDLE |
3.3886 EUR |
3.2003 EUR |
3.4447 EUR |
3.2316 EUR |
| 2025-01-27 |
3.3099 EUR |
301,530.6345 PENDLE |
3.4628 EUR |
3.1372 EUR |
3.5236 EUR |
3.3389 EUR |
| 2025-01-26 |
3.6320 EUR |
126,616.7264 PENDLE |
3.5160 EUR |
3.5100 EUR |
3.7594 EUR |
3.5238 EUR |
| 2025-01-25 |
3.5127 EUR |
59,910.6799 PENDLE |
3.4860 EUR |
3.4132 EUR |
3.6032 EUR |
3.5644 EUR |
| 2025-01-24 |
3.6235 EUR |
226,028.0206 PENDLE |
3.4572 EUR |
3.2940 EUR |
3.8314 EUR |
3.4912 EUR |
| 2025-01-23 |
3.3860 EUR |
140,202.7167 PENDLE |
3.4375 EUR |
3.2860 EUR |
3.5040 EUR |
3.3760 EUR |
| 2025-01-22 |
3.5600 EUR |
69,257.3253 PENDLE |
3.6511 EUR |
3.4697 EUR |
3.7025 EUR |
3.4890 EUR |
| 2025-01-21 |
3.5699 EUR |
150,544.2108 PENDLE |
3.5671 EUR |
3.4000 EUR |
3.7392 EUR |
3.6490 EUR |
| 2025-01-20 |
3.7817 EUR |
326,088.9495 PENDLE |
3.5325 EUR |
3.4223 EUR |
3.9684 EUR |
3.7138 EUR |
| 2025-01-19 |
3.7934 EUR |
213,215.9183 PENDLE |
3.8843 EUR |
3.5314 EUR |
4.0505 EUR |
3.7644 EUR |
| 2025-01-18 |
3.9608 EUR |
230,796.4892 PENDLE |
4.2181 EUR |
3.8234 EUR |
4.2774 EUR |
3.9275 EUR |
| 2025-01-17 |
4.0936 EUR |
216,823.4571 PENDLE |
3.7055 EUR |
3.7054 EUR |
4.2727 EUR |
4.2644 EUR |
| 2025-01-16 |
3.7856 EUR |
77,943.0587 PENDLE |
3.9060 EUR |
3.6480 EUR |
3.9060 EUR |
3.6713 EUR |
| 2025-01-15 |
3.7375 EUR |
86,569.0858 PENDLE |
3.7105 EUR |
3.5150 EUR |
3.9708 EUR |
3.8822 EUR |
| 2025-01-14 |
3.6840 EUR |
51,493.6531 PENDLE |
3.6322 EUR |
3.6312 EUR |
3.7970 EUR |
3.7250 EUR |
| 2025-01-13 |
3.6110 EUR |
117,634.9168 PENDLE |
3.8711 EUR |
3.3300 EUR |
4.0442 EUR |
3.6819 EUR |