Identifier on Bitvavo: PENDLE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
5.7586 EUR |
288,943.5627 PENDLE |
6.1004 EUR |
5.4094 EUR |
6.3204 EUR |
5.6486 EUR |
| 2024-04-15 |
6.3524 EUR |
404,560.6790 PENDLE |
6.4168 EUR |
6.0000 EUR |
6.7450 EUR |
6.0667 EUR |
| 2024-04-14 |
5.6618 EUR |
333,976.7037 PENDLE |
5.6307 EUR |
5.1505 EUR |
6.1631 EUR |
6.1315 EUR |
| 2024-04-13 |
5.6117 EUR |
237,120.7456 PENDLE |
5.6886 EUR |
4.6208 EUR |
6.2956 EUR |
5.0999 EUR |
| 2024-04-12 |
5.9786 EUR |
461,644.9871 PENDLE |
6.2826 EUR |
5.2258 EUR |
6.4876 EUR |
5.7623 EUR |
| 2024-04-11 |
6.6775 EUR |
579,011.3566 PENDLE |
6.5129 EUR |
6.2794 EUR |
7.0284 EUR |
6.3522 EUR |
| 2024-04-10 |
6.1215 EUR |
557,913.8630 PENDLE |
5.9962 EUR |
5.6880 EUR |
6.5930 EUR |
6.3577 EUR |
| 2024-04-09 |
6.0240 EUR |
479,678.9385 PENDLE |
5.9372 EUR |
5.6069 EUR |
6.4086 EUR |
6.0152 EUR |
| 2024-04-08 |
6.1758 EUR |
541,448.2942 PENDLE |
6.1808 EUR |
5.8862 EUR |
6.7729 EUR |
5.9770 EUR |
| 2024-04-07 |
6.0844 EUR |
361,780.5214 PENDLE |
5.9822 EUR |
5.8702 EUR |
6.3127 EUR |
6.2100 EUR |
| 2024-04-06 |
6.3503 EUR |
1,019,037.0813 PENDLE |
5.5324 EUR |
5.5289 EUR |
6.7500 EUR |
5.9908 EUR |
| 2024-04-05 |
5.5701 EUR |
686,672.8555 PENDLE |
5.7636 EUR |
5.1346 EUR |
5.9325 EUR |
5.4992 EUR |
| 2024-04-04 |
5.6048 EUR |
1,377,315.4011 PENDLE |
4.5318 EUR |
4.4386 EUR |
6.3727 EUR |
5.7647 EUR |
| 2024-04-03 |
4.5623 EUR |
252,768.1506 PENDLE |
4.8409 EUR |
4.2887 EUR |
4.9326 EUR |
4.5056 EUR |
| 2024-04-02 |
4.8594 EUR |
615,297.8371 PENDLE |
4.9313 EUR |
4.3809 EUR |
5.6075 EUR |
4.8599 EUR |
| 2024-04-01 |
5.0928 EUR |
746,045.2434 PENDLE |
5.1032 EUR |
4.7809 EUR |
5.5000 EUR |
5.0243 EUR |
| 2024-03-31 |
4.7940 EUR |
850,319.1801 PENDLE |
4.2343 EUR |
4.2043 EUR |
5.0539 EUR |
5.0377 EUR |
| 2024-03-30 |
4.2376 EUR |
219,233.3926 PENDLE |
4.0910 EUR |
4.0631 EUR |
4.4033 EUR |
4.2399 EUR |
| 2024-03-29 |
4.0743 EUR |
358,365.7544 PENDLE |
3.8613 EUR |
3.8259 EUR |
4.2358 EUR |
4.0694 EUR |
| 2024-03-28 |
3.8337 EUR |
183,575.9999 PENDLE |
3.8563 EUR |
3.6914 EUR |
4.0191 EUR |
3.8427 EUR |
| 2024-03-27 |
3.8259 EUR |
464,779.0622 PENDLE |
3.6943 EUR |
3.5610 EUR |
4.0401 EUR |
3.8541 EUR |
| 2024-03-26 |
3.7163 EUR |
412,313.7597 PENDLE |
3.6924 EUR |
3.5557 EUR |
3.9999 EUR |
3.7737 EUR |
| 2024-03-25 |
3.6650 EUR |
381,308.3884 PENDLE |
3.2803 EUR |
3.2502 EUR |
3.8671 EUR |
3.7014 EUR |
| 2024-03-24 |
3.2734 EUR |
353,602.8597 PENDLE |
3.2092 EUR |
3.1684 EUR |
3.4675 EUR |
3.2707 EUR |
| 2024-03-23 |
3.2843 EUR |
935,341.5675 PENDLE |
2.8103 EUR |
2.7978 EUR |
3.5266 EUR |
3.2160 EUR |
| 2024-03-22 |
2.9085 EUR |
468,172.1078 PENDLE |
2.8310 EUR |
2.6700 EUR |
3.0852 EUR |
2.8367 EUR |
| 2024-03-21 |
2.7218 EUR |
165,845.4348 PENDLE |
2.5120 EUR |
2.4744 EUR |
2.9504 EUR |
2.8019 EUR |
| 2024-03-20 |
2.4121 EUR |
165,680.3521 PENDLE |
2.2204 EUR |
2.1378 EUR |
2.5850 EUR |
2.5294 EUR |
| 2024-03-19 |
2.2864 EUR |
192,490.8038 PENDLE |
2.2420 EUR |
2.1734 EUR |
2.3879 EUR |
2.2392 EUR |