Identifier on Bitvavo: PENDLE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-13 |
3.6110 EUR |
117,634.9168 PENDLE |
3.8711 EUR |
3.3300 EUR |
4.0442 EUR |
3.6819 EUR |
| 2025-01-12 |
3.8475 EUR |
9,255.1722 PENDLE |
3.8402 EUR |
3.7801 EUR |
3.9605 EUR |
3.8992 EUR |
| 2025-01-11 |
3.8178 EUR |
46,508.5878 PENDLE |
3.8458 EUR |
3.7435 EUR |
3.9167 EUR |
3.8687 EUR |
| 2025-01-10 |
3.9316 EUR |
109,299.2083 PENDLE |
3.8442 EUR |
3.7806 EUR |
4.0682 EUR |
3.8476 EUR |
| 2025-01-09 |
3.9497 EUR |
89,498.5651 PENDLE |
4.1432 EUR |
3.7568 EUR |
4.2055 EUR |
3.8314 EUR |
| 2025-01-08 |
4.1938 EUR |
127,938.0379 PENDLE |
4.5864 EUR |
3.9175 EUR |
4.6284 EUR |
4.0845 EUR |
| 2025-01-07 |
4.8032 EUR |
58,642.8506 PENDLE |
5.1749 EUR |
4.5931 EUR |
5.1794 EUR |
4.6711 EUR |
| 2025-01-06 |
5.1863 EUR |
36,056.6087 PENDLE |
5.2313 EUR |
5.0767 EUR |
5.3193 EUR |
5.1873 EUR |
| 2025-01-05 |
5.1532 EUR |
8,180.9934 PENDLE |
5.2649 EUR |
5.0664 EUR |
5.2649 EUR |
5.1572 EUR |
| 2025-01-04 |
5.3245 EUR |
18,430.7311 PENDLE |
5.3833 EUR |
5.2126 EUR |
5.4005 EUR |
5.2505 EUR |
| 2025-01-03 |
5.1350 EUR |
51,303.7734 PENDLE |
5.1102 EUR |
4.9692 EUR |
5.4157 EUR |
5.3869 EUR |
| 2025-01-02 |
5.1567 EUR |
38,203.3576 PENDLE |
4.8994 EUR |
4.8994 EUR |
5.2472 EUR |
5.1037 EUR |
| 2025-01-01 |
4.7218 EUR |
8,554.3818 PENDLE |
4.6938 EUR |
4.6500 EUR |
4.8861 EUR |
4.8638 EUR |
| 2024-12-31 |
4.8503 EUR |
23,985.3330 PENDLE |
4.8640 EUR |
4.6903 EUR |
5.0311 EUR |
4.6981 EUR |
| 2024-12-30 |
5.0733 EUR |
91,364.5814 PENDLE |
5.0329 EUR |
4.8533 EUR |
5.2653 EUR |
4.8848 EUR |
| 2024-12-29 |
5.1204 EUR |
28,593.3687 PENDLE |
5.1888 EUR |
4.9774 EUR |
5.1961 EUR |
5.0206 EUR |
| 2024-12-28 |
5.0365 EUR |
35,692.8194 PENDLE |
5.0504 EUR |
4.9220 EUR |
5.2191 EUR |
5.1741 EUR |
| 2024-12-27 |
4.9418 EUR |
32,531.6115 PENDLE |
4.7009 EUR |
4.7009 EUR |
5.1154 EUR |
5.0759 EUR |
| 2024-12-26 |
4.8470 EUR |
28,247.8702 PENDLE |
5.1245 EUR |
4.6470 EUR |
5.1245 EUR |
4.6690 EUR |
| 2024-12-25 |
5.0881 EUR |
36,754.4819 PENDLE |
5.1196 EUR |
4.9743 EUR |
5.1930 EUR |
5.0646 EUR |
| 2024-12-24 |
5.0459 EUR |
103,119.1924 PENDLE |
5.0400 EUR |
4.9159 EUR |
5.2300 EUR |
5.1682 EUR |
| 2024-12-23 |
4.7963 EUR |
25,976.7562 PENDLE |
4.7371 EUR |
4.6871 EUR |
4.9050 EUR |
4.8168 EUR |
| 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 |