Identifier on Bitvavo: PENDLE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-19 |
4.3490 EUR |
156,245.4612 PENDLE |
4.1398 EUR |
4.1177 EUR |
4.5548 EUR |
4.5179 EUR |
| 2024-10-18 |
3.9978 EUR |
36,559.8958 PENDLE |
3.8151 EUR |
3.8151 EUR |
4.1092 EUR |
4.0981 EUR |
| 2024-10-17 |
3.8388 EUR |
38,471.0885 PENDLE |
3.9021 EUR |
3.7376 EUR |
3.9785 EUR |
3.8396 EUR |
| 2024-10-16 |
3.9368 EUR |
43,434.6352 PENDLE |
3.8927 EUR |
3.8326 EUR |
4.0334 EUR |
3.8737 EUR |
| 2024-10-15 |
3.9078 EUR |
83,074.7933 PENDLE |
3.9836 EUR |
3.7316 EUR |
4.0655 EUR |
3.8533 EUR |
| 2024-10-14 |
3.9401 EUR |
112,452.7045 PENDLE |
3.7230 EUR |
3.6607 EUR |
4.0733 EUR |
4.0036 EUR |
| 2024-10-13 |
3.6969 EUR |
27,704.9613 PENDLE |
3.8149 EUR |
3.5687 EUR |
3.8321 EUR |
3.7126 EUR |
| 2024-10-12 |
3.7507 EUR |
47,520.8776 PENDLE |
3.6733 EUR |
3.6301 EUR |
3.8680 EUR |
3.7969 EUR |
| 2024-10-11 |
3.6218 EUR |
26,180.1632 PENDLE |
3.4084 EUR |
3.4084 EUR |
3.6900 EUR |
3.6697 EUR |
| 2024-10-10 |
3.3952 EUR |
44,745.5375 PENDLE |
3.4066 EUR |
3.3016 EUR |
3.4855 EUR |
3.3956 EUR |
| 2024-10-09 |
3.5667 EUR |
30,563.8640 PENDLE |
3.4969 EUR |
3.4751 EUR |
3.6757 EUR |
3.4840 EUR |
| 2024-10-08 |
3.5319 EUR |
47,388.1423 PENDLE |
3.5668 EUR |
3.4416 EUR |
3.5954 EUR |
3.4775 EUR |
| 2024-10-07 |
3.6309 EUR |
66,418.8529 PENDLE |
3.5409 EUR |
3.5000 EUR |
3.6808 EUR |
3.6208 EUR |
| 2024-10-06 |
3.5183 EUR |
17,584.6945 PENDLE |
3.4638 EUR |
3.4503 EUR |
3.5835 EUR |
3.5042 EUR |
| 2024-10-05 |
3.4740 EUR |
34,898.1034 PENDLE |
3.4976 EUR |
3.4021 EUR |
3.5321 EUR |
3.4021 EUR |
| 2024-10-04 |
3.4980 EUR |
44,300.3607 PENDLE |
3.3800 EUR |
3.3464 EUR |
3.5966 EUR |
3.4779 EUR |
| 2024-10-03 |
3.3511 EUR |
39,264.5241 PENDLE |
3.3325 EUR |
3.2427 EUR |
3.4669 EUR |
3.3109 EUR |
| 2024-10-02 |
3.5097 EUR |
58,283.7352 PENDLE |
3.4900 EUR |
3.3590 EUR |
3.5898 EUR |
3.4023 EUR |
| 2024-10-01 |
3.6278 EUR |
126,104.1437 PENDLE |
3.8198 EUR |
3.3517 EUR |
3.9147 EUR |
3.5111 EUR |
| 2024-09-30 |
3.7837 EUR |
54,286.9117 PENDLE |
3.8952 EUR |
3.6938 EUR |
3.9115 EUR |
3.8732 EUR |
| 2024-09-29 |
3.8913 EUR |
29,404.9631 PENDLE |
3.9620 EUR |
3.8275 EUR |
3.9800 EUR |
3.8839 EUR |
| 2024-09-28 |
4.0648 EUR |
20,284.0504 PENDLE |
4.1765 EUR |
3.9684 EUR |
4.1765 EUR |
3.9886 EUR |
| 2024-09-27 |
4.0777 EUR |
65,583.8224 PENDLE |
4.0218 EUR |
3.9434 EUR |
4.2406 EUR |
4.1875 EUR |
| 2024-09-26 |
3.9469 EUR |
100,549.1568 PENDLE |
3.7317 EUR |
3.7176 EUR |
4.1302 EUR |
4.0758 EUR |
| 2024-09-25 |
3.7247 EUR |
51,690.3534 PENDLE |
3.6780 EUR |
3.6414 EUR |
3.8235 EUR |
3.6473 EUR |
| 2024-09-24 |
3.6492 EUR |
57,386.2789 PENDLE |
3.5508 EUR |
3.4855 EUR |
3.7836 EUR |
3.7836 EUR |
| 2024-09-23 |
3.5928 EUR |
102,624.3583 PENDLE |
3.6660 EUR |
3.4741 EUR |
3.8185 EUR |
3.5860 EUR |
| 2024-09-22 |
3.7561 EUR |
499,151.0939 PENDLE |
3.3503 EUR |
3.3503 EUR |
3.9888 EUR |
3.6905 EUR |
| 2024-09-21 |
3.1619 EUR |
34,278.6881 PENDLE |
3.2320 EUR |
3.0858 EUR |
3.2340 EUR |
3.1985 EUR |
| 2024-09-20 |
3.2304 EUR |
89,447.2517 PENDLE |
3.0745 EUR |
3.0073 EUR |
3.3714 EUR |
3.2211 EUR |
| 2024-09-19 |
3.1134 EUR |
121,273.4511 PENDLE |
3.0837 EUR |
3.0367 EUR |
3.2052 EUR |
3.1010 EUR |
| 2024-09-18 |
2.8833 EUR |
92,293.4602 PENDLE |
2.9802 EUR |
2.7935 EUR |
3.0042 EUR |
2.9751 EUR |
| 2024-09-17 |
2.9919 EUR |
52,932.0750 PENDLE |
2.8750 EUR |
2.8750 EUR |
3.0757 EUR |
2.9793 EUR |
| 2024-09-16 |
2.9040 EUR |
55,921.2373 PENDLE |
2.9522 EUR |
2.8474 EUR |
2.9693 EUR |
2.8727 EUR |
| 2024-09-15 |
3.0290 EUR |
53,904.4604 PENDLE |
3.0142 EUR |
2.9216 EUR |
3.1020 EUR |
2.9634 EUR |
| 2024-09-14 |
3.0163 EUR |
50,800.1579 PENDLE |
3.1118 EUR |
2.9351 EUR |
3.1118 EUR |
3.0091 EUR |
| 2024-09-13 |
3.0766 EUR |
68,430.1018 PENDLE |
3.1071 EUR |
3.0190 EUR |
3.1745 EUR |
3.1483 EUR |
| 2024-09-12 |
3.1584 EUR |
236,878.7507 PENDLE |
3.0027 EUR |
2.9850 EUR |
3.2863 EUR |
3.0871 EUR |
| 2024-09-11 |
2.8545 EUR |
69,449.2654 PENDLE |
2.9100 EUR |
2.7867 EUR |
2.9856 EUR |
2.9856 EUR |
| 2024-09-10 |
2.8104 EUR |
76,112.9721 PENDLE |
2.7256 EUR |
2.7078 EUR |
2.9443 EUR |
2.9195 EUR |
| 2024-09-09 |
2.5637 EUR |
221,245.2569 PENDLE |
2.4972 EUR |
2.4937 EUR |
2.7777 EUR |
2.7545 EUR |
| 2024-09-08 |
2.4875 EUR |
62,143.4494 PENDLE |
2.4442 EUR |
2.4102 EUR |
2.5507 EUR |
2.5105 EUR |
| 2024-09-07 |
2.3870 EUR |
363,880.2159 PENDLE |
2.3832 EUR |
2.3697 EUR |
2.4800 EUR |
2.4537 EUR |
| 2024-09-06 |
2.4046 EUR |
324,532.4202 PENDLE |
2.4137 EUR |
2.2500 EUR |
2.5504 EUR |
2.3630 EUR |
| 2024-09-05 |
2.4734 EUR |
85,960.9033 PENDLE |
2.6042 EUR |
2.3997 EUR |
2.6042 EUR |
2.4173 EUR |
| 2024-09-04 |
2.5794 EUR |
72,010.4950 PENDLE |
2.5739 EUR |
2.4200 EUR |
2.7063 EUR |
2.6265 EUR |
| 2024-09-03 |
2.7652 EUR |
65,220.3080 PENDLE |
2.8538 EUR |
2.6395 EUR |
2.8781 EUR |
2.6443 EUR |
| 2024-09-02 |
2.8192 EUR |
218,544.1080 PENDLE |
2.6567 EUR |
2.5788 EUR |
2.9503 EUR |
2.8831 EUR |
| 2024-09-01 |
2.7743 EUR |
43,950.3613 PENDLE |
2.8713 EUR |
2.6497 EUR |
2.8713 EUR |
2.6497 EUR |
| 2024-08-31 |
2.9136 EUR |
31,035.9865 PENDLE |
2.9714 EUR |
2.8582 EUR |
3.0102 EUR |
2.9194 EUR |