Identifier on Bitvavo: PENDLE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
5.4020 EUR |
74,141.4631 PENDLE |
5.6220 EUR |
5.2162 EUR |
5.6220 EUR |
5.2811 EUR |
| 2024-06-24 |
5.2283 EUR |
158,228.1678 PENDLE |
5.3000 EUR |
4.8766 EUR |
5.6381 EUR |
5.5837 EUR |
| 2024-06-23 |
5.5672 EUR |
61,444.3834 PENDLE |
5.6074 EUR |
5.3000 EUR |
5.8230 EUR |
5.3155 EUR |
| 2024-06-22 |
5.7640 EUR |
44,617.8213 PENDLE |
5.6910 EUR |
5.5552 EUR |
5.8621 EUR |
5.6308 EUR |
| 2024-06-21 |
5.4788 EUR |
74,558.2459 PENDLE |
5.4507 EUR |
5.3391 EUR |
5.6755 EUR |
5.6675 EUR |
| 2024-06-20 |
5.5213 EUR |
100,224.4910 PENDLE |
5.3736 EUR |
5.3225 EUR |
5.7917 EUR |
5.4604 EUR |
| 2024-06-19 |
5.3334 EUR |
163,879.4914 PENDLE |
4.9861 EUR |
4.9237 EUR |
5.5376 EUR |
5.4208 EUR |
| 2024-06-18 |
4.6611 EUR |
134,151.3129 PENDLE |
4.8500 EUR |
4.3533 EUR |
4.9617 EUR |
4.9337 EUR |
| 2024-06-17 |
4.9941 EUR |
69,671.2462 PENDLE |
5.3308 EUR |
4.7374 EUR |
5.3379 EUR |
4.9465 EUR |
| 2024-06-16 |
5.1341 EUR |
51,977.4118 PENDLE |
4.9621 EUR |
4.9253 EUR |
5.3685 EUR |
5.3375 EUR |
| 2024-06-15 |
4.8539 EUR |
38,268.0430 PENDLE |
4.6172 EUR |
4.5827 EUR |
5.0296 EUR |
4.9459 EUR |
| 2024-06-14 |
4.6521 EUR |
42,606.8428 PENDLE |
4.6137 EUR |
4.3502 EUR |
4.9799 EUR |
4.6333 EUR |
| 2024-06-13 |
4.7410 EUR |
35,484.3549 PENDLE |
5.0363 EUR |
4.5708 EUR |
5.0860 EUR |
4.6207 EUR |
| 2024-06-12 |
4.9790 EUR |
54,246.1746 PENDLE |
4.6250 EUR |
4.4961 EUR |
5.2061 EUR |
5.1020 EUR |
| 2024-06-11 |
4.6921 EUR |
65,698.7063 PENDLE |
4.8603 EUR |
4.4432 EUR |
4.8603 EUR |
4.6324 EUR |
| 2024-06-10 |
4.9465 EUR |
27,281.0826 PENDLE |
4.9296 EUR |
4.8345 EUR |
5.1388 EUR |
4.9030 EUR |
| 2024-06-09 |
4.9617 EUR |
13,733.0407 PENDLE |
5.0421 EUR |
4.9137 EUR |
5.0421 EUR |
4.9624 EUR |
| 2024-06-08 |
5.1157 EUR |
25,478.8421 PENDLE |
5.1056 EUR |
5.0247 EUR |
5.1839 EUR |
5.0386 EUR |
| 2024-06-07 |
4.9413 EUR |
171,581.3165 PENDLE |
5.4589 EUR |
4.5033 EUR |
5.4873 EUR |
5.0910 EUR |
| 2024-06-06 |
5.5270 EUR |
15,697.9932 PENDLE |
5.6879 EUR |
5.3584 EUR |
5.7488 EUR |
5.4742 EUR |
| 2024-06-05 |
5.6107 EUR |
29,585.2647 PENDLE |
5.6363 EUR |
5.5436 EUR |
5.7294 EUR |
5.6325 EUR |
| 2024-06-04 |
5.6975 EUR |
22,486.3650 PENDLE |
5.5659 EUR |
5.5390 EUR |
5.8238 EUR |
5.6234 EUR |
| 2024-06-03 |
5.6772 EUR |
54,609.1617 PENDLE |
5.3815 EUR |
5.3715 EUR |
5.8835 EUR |
5.5812 EUR |
| 2024-06-02 |
5.5217 EUR |
50,760.4838 PENDLE |
5.6417 EUR |
5.3734 EUR |
5.6613 EUR |
5.4063 EUR |
| 2024-06-01 |
5.6748 EUR |
40,350.9484 PENDLE |
5.6853 EUR |
5.5500 EUR |
5.8257 EUR |
5.6375 EUR |
| 2024-05-31 |
5.7520 EUR |
24,677.5853 PENDLE |
5.7712 EUR |
5.6459 EUR |
5.9453 EUR |
5.8014 EUR |
| 2024-05-30 |
5.7791 EUR |
39,922.7780 PENDLE |
5.7698 EUR |
5.6263 EUR |
5.9715 EUR |
5.8054 EUR |
| 2024-05-29 |
5.8816 EUR |
84,714.4740 PENDLE |
6.0718 EUR |
5.6863 EUR |
6.1090 EUR |
5.7778 EUR |
| 2024-05-28 |
6.1493 EUR |
86,714.3427 PENDLE |
6.3136 EUR |
5.8175 EUR |
6.4771 EUR |
6.0894 EUR |
| 2024-05-27 |
6.3902 EUR |
101,142.5410 PENDLE |
6.2290 EUR |
6.1375 EUR |
6.6094 EUR |
6.4002 EUR |
| 2024-05-26 |
6.2664 EUR |
56,091.5006 PENDLE |
6.1984 EUR |
6.0857 EUR |
6.4472 EUR |
6.2584 EUR |
| 2024-05-25 |
6.3647 EUR |
112,263.8178 PENDLE |
6.1916 EUR |
6.1406 EUR |
6.6810 EUR |
6.2135 EUR |
| 2024-05-24 |
5.8534 EUR |
145,770.4859 PENDLE |
5.6951 EUR |
5.5165 EUR |
6.1426 EUR |
6.1015 EUR |
| 2024-05-23 |
5.7791 EUR |
202,653.2127 PENDLE |
5.5359 EUR |
5.4354 EUR |
6.1654 EUR |
5.8346 EUR |
| 2024-05-22 |
5.5786 EUR |
104,224.7782 PENDLE |
5.9074 EUR |
5.3681 EUR |
5.9172 EUR |
5.5812 EUR |
| 2024-05-21 |
5.6998 EUR |
231,358.9346 PENDLE |
5.5502 EUR |
5.3469 EUR |
6.0000 EUR |
5.8902 EUR |
| 2024-05-20 |
5.0975 EUR |
410,952.6301 PENDLE |
4.4187 EUR |
4.4039 EUR |
5.6512 EUR |
5.5553 EUR |
| 2024-05-19 |
4.4448 EUR |
59,456.4697 PENDLE |
4.6025 EUR |
4.2730 EUR |
4.6600 EUR |
4.4338 EUR |
| 2024-05-18 |
4.5179 EUR |
73,395.6950 PENDLE |
4.3401 EUR |
4.3315 EUR |
4.6155 EUR |
4.6095 EUR |
| 2024-05-17 |
4.2960 EUR |
148,491.2833 PENDLE |
3.9330 EUR |
3.9099 EUR |
4.5120 EUR |
4.4546 EUR |
| 2024-05-16 |
3.9907 EUR |
92,052.0301 PENDLE |
4.0480 EUR |
3.7709 EUR |
4.1022 EUR |
3.9174 EUR |
| 2024-05-15 |
3.9247 EUR |
162,272.7555 PENDLE |
3.6545 EUR |
3.6545 EUR |
4.1349 EUR |
4.0540 EUR |
| 2024-05-14 |
3.6452 EUR |
38,106.9302 PENDLE |
3.6402 EUR |
3.5478 EUR |
3.7493 EUR |
3.6325 EUR |
| 2024-05-13 |
3.7006 EUR |
93,137.0046 PENDLE |
3.9112 EUR |
3.5766 EUR |
3.9112 EUR |
3.6475 EUR |
| 2024-05-12 |
4.0003 EUR |
47,516.5787 PENDLE |
4.0371 EUR |
3.9135 EUR |
4.0729 EUR |
3.9244 EUR |
| 2024-05-11 |
4.1179 EUR |
22,393.1647 PENDLE |
4.0745 EUR |
4.0405 EUR |
4.1625 EUR |
4.0535 EUR |
| 2024-05-10 |
4.2801 EUR |
70,838.5212 PENDLE |
4.3039 EUR |
4.0096 EUR |
4.4133 EUR |
4.0531 EUR |
| 2024-05-09 |
4.2839 EUR |
63,275.4542 PENDLE |
4.3142 EUR |
4.1615 EUR |
4.3996 EUR |
4.3316 EUR |
| 2024-05-08 |
4.4434 EUR |
45,985.3418 PENDLE |
4.4283 EUR |
4.2490 EUR |
4.6014 EUR |
4.3152 EUR |
| 2024-05-07 |
4.6064 EUR |
60,159.6076 PENDLE |
4.6495 EUR |
4.4218 EUR |
4.7510 EUR |
4.4521 EUR |