Identifier on Bitvavo: PENDLE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |