Identifier on Bitvavo: PENDLE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-30 |
2.9340 EUR |
70,256.9486 PENDLE |
2.9620 EUR |
2.7922 EUR |
3.0596 EUR |
2.9886 EUR |
| 2024-08-29 |
3.0652 EUR |
167,963.6459 PENDLE |
2.9068 EUR |
2.8448 EUR |
3.2204 EUR |
2.9723 EUR |
| 2024-08-28 |
2.9066 EUR |
133,547.2802 PENDLE |
2.7855 EUR |
2.7105 EUR |
3.0524 EUR |
2.8523 EUR |
| 2024-08-27 |
2.9146 EUR |
164,218.8248 PENDLE |
2.9859 EUR |
2.6655 EUR |
3.1513 EUR |
2.8006 EUR |
| 2024-08-26 |
3.0074 EUR |
38,619.6289 PENDLE |
3.0327 EUR |
2.9377 EUR |
3.0567 EUR |
2.9954 EUR |
| 2024-08-25 |
2.9997 EUR |
29,532.3558 PENDLE |
3.0815 EUR |
2.9011 EUR |
3.1140 EUR |
3.0805 EUR |
| 2024-08-24 |
3.0265 EUR |
52,307.7714 PENDLE |
2.8856 EUR |
2.8416 EUR |
3.1500 EUR |
3.0551 EUR |
| 2024-08-23 |
2.7800 EUR |
122,776.6092 PENDLE |
2.6426 EUR |
2.6426 EUR |
2.9000 EUR |
2.8914 EUR |
| 2024-08-22 |
2.5760 EUR |
28,804.1267 PENDLE |
2.5440 EUR |
2.4800 EUR |
2.6929 EUR |
2.6473 EUR |
| 2024-08-21 |
2.5186 EUR |
32,359.8316 PENDLE |
2.4910 EUR |
2.4208 EUR |
2.5846 EUR |
2.5652 EUR |
| 2024-08-20 |
2.5378 EUR |
59,366.3483 PENDLE |
2.6068 EUR |
2.4600 EUR |
2.6396 EUR |
2.5022 EUR |
| 2024-08-19 |
2.5803 EUR |
96,895.6650 PENDLE |
2.6503 EUR |
2.5086 EUR |
2.6686 EUR |
2.6240 EUR |
| 2024-08-18 |
2.6874 EUR |
164,349.6504 PENDLE |
2.4095 EUR |
2.3877 EUR |
2.8374 EUR |
2.7166 EUR |
| 2024-08-17 |
2.3940 EUR |
14,202.2192 PENDLE |
2.3742 EUR |
2.3324 EUR |
2.4263 EUR |
2.4013 EUR |
| 2024-08-16 |
2.3947 EUR |
39,097.8339 PENDLE |
2.4473 EUR |
2.2952 EUR |
2.4598 EUR |
2.3804 EUR |
| 2024-08-15 |
2.4521 EUR |
90,227.3872 PENDLE |
2.5485 EUR |
2.3714 EUR |
2.6068 EUR |
2.3976 EUR |
| 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 |