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