Identifier on Bitvavo: PENDLE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
2.5762 EUR |
86,564.1985 PENDLE |
2.6235 EUR |
2.4875 EUR |
2.6507 EUR |
2.5357 EUR |
| 2024-08-13 |
2.5302 EUR |
37,868.6070 PENDLE |
2.5481 EUR |
2.3853 EUR |
2.6434 EUR |
2.6348 EUR |
| 2024-08-12 |
2.4527 EUR |
39,158.5414 PENDLE |
2.2931 EUR |
2.2533 EUR |
2.5794 EUR |
2.4731 EUR |
| 2024-08-11 |
2.4990 EUR |
101,018.4757 PENDLE |
2.3769 EUR |
2.3040 EUR |
2.6500 EUR |
2.3040 EUR |
| 2024-08-10 |
2.3985 EUR |
90,181.9895 PENDLE |
2.4482 EUR |
2.3500 EUR |
2.4875 EUR |
2.3979 EUR |
| 2024-08-09 |
2.4543 EUR |
78,483.1770 PENDLE |
2.5257 EUR |
2.3895 EUR |
2.5389 EUR |
2.4426 EUR |
| 2024-08-08 |
2.4144 EUR |
106,608.2558 PENDLE |
2.2707 EUR |
2.2096 EUR |
2.5627 EUR |
2.5627 EUR |
| 2024-08-07 |
2.3998 EUR |
211,588.2175 PENDLE |
2.4755 EUR |
2.2259 EUR |
2.5093 EUR |
2.2649 EUR |
| 2024-08-06 |
2.4805 EUR |
776,632.9891 PENDLE |
2.0247 EUR |
2.0247 EUR |
2.8031 EUR |
2.4958 EUR |
| 2024-08-05 |
1.8921 EUR |
436,528.9765 PENDLE |
2.2640 EUR |
1.6648 EUR |
2.2665 EUR |
2.0612 EUR |
| 2024-08-04 |
2.4231 EUR |
141,879.8072 PENDLE |
2.4742 EUR |
2.1880 EUR |
2.6096 EUR |
2.3433 EUR |
| 2024-08-03 |
2.6741 EUR |
64,783.7273 PENDLE |
2.7284 EUR |
2.4372 EUR |
2.7719 EUR |
2.4838 EUR |
| 2024-08-02 |
2.8785 EUR |
78,924.8583 PENDLE |
3.1559 EUR |
2.6882 EUR |
3.1559 EUR |
2.7456 EUR |
| 2024-08-01 |
3.0604 EUR |
64,651.8137 PENDLE |
3.2142 EUR |
2.8829 EUR |
3.2179 EUR |
3.0098 EUR |
| 2024-07-31 |
3.3078 EUR |
58,167.5806 PENDLE |
3.4028 EUR |
3.1711 EUR |
3.4639 EUR |
3.2043 EUR |
| 2024-07-30 |
3.5683 EUR |
32,546.4166 PENDLE |
3.6230 EUR |
3.3717 EUR |
3.7282 EUR |
3.4014 EUR |
| 2024-07-29 |
3.7355 EUR |
43,577.3708 PENDLE |
3.5098 EUR |
3.5077 EUR |
3.8320 EUR |
3.6816 EUR |
| 2024-07-28 |
3.5724 EUR |
6,590.0000 PENDLE |
3.6475 EUR |
3.4695 EUR |
3.6475 EUR |
3.4874 EUR |
| 2024-07-27 |
3.6461 EUR |
53,319.2428 PENDLE |
3.6064 EUR |
3.5267 EUR |
3.7528 EUR |
3.6767 EUR |
| 2024-07-26 |
3.5233 EUR |
52,054.4862 PENDLE |
3.4093 EUR |
3.4093 EUR |
3.7094 EUR |
3.6179 EUR |
| 2024-07-25 |
3.3724 EUR |
49,659.2477 PENDLE |
3.4801 EUR |
3.3000 EUR |
3.4801 EUR |
3.4193 EUR |
| 2024-07-24 |
3.6100 EUR |
73,393.8544 PENDLE |
3.8025 EUR |
3.4430 EUR |
3.8410 EUR |
3.4506 EUR |
| 2024-07-23 |
3.8101 EUR |
80,691.7408 PENDLE |
3.8030 EUR |
3.6878 EUR |
3.9742 EUR |
3.8125 EUR |
| 2024-07-22 |
3.8529 EUR |
61,533.8792 PENDLE |
4.1096 EUR |
3.7336 EUR |
4.1903 EUR |
3.7512 EUR |
| 2024-07-21 |
4.0466 EUR |
51,031.9608 PENDLE |
4.1675 EUR |
3.9018 EUR |
4.1675 EUR |
4.1043 EUR |
| 2024-07-20 |
4.1876 EUR |
16,284.6929 PENDLE |
4.2245 EUR |
4.1283 EUR |
4.2495 EUR |
4.1791 EUR |
| 2024-07-19 |
4.2084 EUR |
25,868.2732 PENDLE |
4.2254 EUR |
4.0639 EUR |
4.3139 EUR |
4.2320 EUR |
| 2024-07-18 |
4.3028 EUR |
73,082.3105 PENDLE |
4.1929 EUR |
4.1371 EUR |
4.3965 EUR |
4.2606 EUR |
| 2024-07-17 |
4.2586 EUR |
33,264.3854 PENDLE |
4.1839 EUR |
4.1271 EUR |
4.3842 EUR |
4.1778 EUR |
| 2024-07-16 |
4.1582 EUR |
60,608.2453 PENDLE |
4.2302 EUR |
4.0030 EUR |
4.2838 EUR |
4.1481 EUR |
| 2024-07-15 |
4.0527 EUR |
194,894.6327 PENDLE |
3.8701 EUR |
3.8531 EUR |
4.2750 EUR |
4.2586 EUR |
| 2024-07-14 |
3.7259 EUR |
69,738.6382 PENDLE |
3.4735 EUR |
3.4655 EUR |
3.8781 EUR |
3.8781 EUR |
| 2024-07-13 |
3.4504 EUR |
22,004.9754 PENDLE |
3.4920 EUR |
3.3805 EUR |
3.5114 EUR |
3.4932 EUR |
| 2024-07-12 |
3.4015 EUR |
287,926.6162 PENDLE |
3.3100 EUR |
3.2362 EUR |
3.5497 EUR |
3.4742 EUR |
| 2024-07-11 |
3.4406 EUR |
493,358.8671 PENDLE |
3.3343 EUR |
3.3007 EUR |
3.5853 EUR |
3.3380 EUR |
| 2024-07-10 |
3.3809 EUR |
38,157.3713 PENDLE |
3.1925 EUR |
3.1665 EUR |
3.4837 EUR |
3.3172 EUR |
| 2024-07-09 |
3.1721 EUR |
71,690.4289 PENDLE |
3.0800 EUR |
3.0464 EUR |
3.2642 EUR |
3.2091 EUR |
| 2024-07-08 |
3.2604 EUR |
216,564.3726 PENDLE |
3.3399 EUR |
3.0796 EUR |
3.4485 EUR |
3.1088 EUR |
| 2024-07-07 |
3.5563 EUR |
31,813.1022 PENDLE |
3.6886 EUR |
3.3689 EUR |
3.6886 EUR |
3.3909 EUR |
| 2024-07-06 |
3.5531 EUR |
97,853.2914 PENDLE |
3.2851 EUR |
3.2771 EUR |
3.7603 EUR |
3.6791 EUR |
| 2024-07-05 |
3.2948 EUR |
336,314.5195 PENDLE |
3.5650 EUR |
2.9999 EUR |
3.5650 EUR |
3.2685 EUR |
| 2024-07-04 |
3.7607 EUR |
209,128.0786 PENDLE |
3.8382 EUR |
3.6002 EUR |
3.8911 EUR |
3.8032 EUR |
| 2024-07-03 |
3.7421 EUR |
274,268.9047 PENDLE |
3.8056 EUR |
3.6188 EUR |
3.8814 EUR |
3.8170 EUR |
| 2024-07-02 |
4.0955 EUR |
133,607.6012 PENDLE |
4.6529 EUR |
3.8629 EUR |
4.6635 EUR |
3.9183 EUR |
| 2024-07-01 |
4.6680 EUR |
45,975.6466 PENDLE |
4.7137 EUR |
4.5285 EUR |
4.8454 EUR |
4.6508 EUR |
| 2024-06-30 |
4.6084 EUR |
38,093.5843 PENDLE |
4.6400 EUR |
4.5250 EUR |
4.7400 EUR |
4.7201 EUR |
| 2024-06-29 |
4.6811 EUR |
22,096.4245 PENDLE |
4.6426 EUR |
4.5976 EUR |
4.7999 EUR |
4.6152 EUR |
| 2024-06-28 |
4.8093 EUR |
77,056.4977 PENDLE |
4.9101 EUR |
4.5902 EUR |
4.9988 EUR |
4.5933 EUR |
| 2024-06-27 |
4.9801 EUR |
68,783.9469 PENDLE |
5.0635 EUR |
4.8291 EUR |
5.2000 EUR |
4.9024 EUR |
| 2024-06-26 |
5.1936 EUR |
56,749.9276 PENDLE |
5.2808 EUR |
5.0205 EUR |
5.3852 EUR |
5.0857 EUR |