Identifier on Kraken: PENDLEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
4.9030 EUR |
1,910.3043 PENDLE |
4.9680 EUR |
4.7050 EUR |
5.0300 EUR |
4.8280 EUR |
| 2024-11-21 |
4.8880 EUR |
4,557.0969 PENDLE |
4.6860 EUR |
4.5000 EUR |
5.0600 EUR |
5.0130 EUR |
| 2024-11-20 |
4.8280 EUR |
9,440.4199 PENDLE |
4.8850 EUR |
4.6290 EUR |
4.8900 EUR |
4.7240 EUR |
| 2024-11-19 |
4.7750 EUR |
2,496.3195 PENDLE |
5.1090 EUR |
4.7000 EUR |
5.2840 EUR |
4.7400 EUR |
| 2024-11-18 |
5.0530 EUR |
1,137.3004 PENDLE |
5.1140 EUR |
4.9000 EUR |
5.2250 EUR |
5.0730 EUR |
| 2024-11-17 |
4.9680 EUR |
3,337.6560 PENDLE |
5.2430 EUR |
4.8440 EUR |
5.2440 EUR |
4.8440 EUR |
| 2024-11-16 |
5.0680 EUR |
1,865.1097 PENDLE |
4.9950 EUR |
4.9740 EUR |
5.3120 EUR |
5.3100 EUR |
| 2024-11-15 |
4.8550 EUR |
2,743.0314 PENDLE |
4.8510 EUR |
4.7330 EUR |
4.9620 EUR |
4.9620 EUR |
| 2024-11-14 |
5.0190 EUR |
2,678.1669 PENDLE |
5.1800 EUR |
4.7630 EUR |
5.7490 EUR |
4.9210 EUR |
| 2024-11-13 |
5.0740 EUR |
2,327.7784 PENDLE |
5.1180 EUR |
4.7990 EUR |
5.4810 EUR |
5.0460 EUR |
| 2024-11-12 |
5.1960 EUR |
5,514.0102 PENDLE |
5.3600 EUR |
4.7140 EUR |
5.5040 EUR |
5.0810 EUR |
| 2024-11-11 |
5.4850 EUR |
3,545.5450 PENDLE |
5.1550 EUR |
5.0720 EUR |
6.1520 EUR |
5.4980 EUR |
| 2024-11-10 |
5.2510 EUR |
391.7457 PENDLE |
5.1870 EUR |
5.1410 EUR |
5.3790 EUR |
5.1990 EUR |
| 2024-11-09 |
5.0170 EUR |
1,496.6022 PENDLE |
4.9110 EUR |
4.8870 EUR |
5.1160 EUR |
5.0750 EUR |
| 2024-11-08 |
5.0790 EUR |
1,949.5908 PENDLE |
5.0990 EUR |
4.8870 EUR |
5.2390 EUR |
4.9190 EUR |
| 2024-11-07 |
4.8700 EUR |
5,258.5129 PENDLE |
4.8160 EUR |
4.7200 EUR |
5.0450 EUR |
5.0200 EUR |
| 2024-11-06 |
4.5930 EUR |
3,287.8807 PENDLE |
3.9050 EUR |
3.9050 EUR |
4.8640 EUR |
4.7360 EUR |
| 2024-11-05 |
3.8820 EUR |
2,598.9892 PENDLE |
3.7970 EUR |
3.7830 EUR |
3.9820 EUR |
3.8430 EUR |
| 2024-11-04 |
3.9050 EUR |
1,290.7326 PENDLE |
4.0190 EUR |
3.7500 EUR |
4.1800 EUR |
3.7500 EUR |
| 2024-11-03 |
4.0640 EUR |
2,703.6332 PENDLE |
4.2000 EUR |
3.9120 EUR |
4.2020 EUR |
4.1270 EUR |
| 2024-11-02 |
4.5290 EUR |
119.8275 PENDLE |
4.5580 EUR |
4.2770 EUR |
4.6160 EUR |
4.2770 EUR |
| 2024-11-01 |
4.4490 EUR |
370.6088 PENDLE |
4.3610 EUR |
4.3610 EUR |
4.6490 EUR |
4.4620 EUR |
| 2024-10-31 |
4.4700 EUR |
11,360.2071 PENDLE |
4.7450 EUR |
4.3870 EUR |
4.7660 EUR |
4.3870 EUR |
| 2024-10-30 |
4.7360 EUR |
3,555.6174 PENDLE |
4.5610 EUR |
4.5550 EUR |
4.9580 EUR |
4.7490 EUR |
| 2024-10-29 |
4.8710 EUR |
8,564.1537 PENDLE |
4.3660 EUR |
4.3660 EUR |
6.0000 EUR |
4.6350 EUR |
| 2024-10-28 |
4.1650 EUR |
903.5121 PENDLE |
4.1830 EUR |
4.0650 EUR |
4.4120 EUR |
4.2570 EUR |
| 2024-10-27 |
4.2180 EUR |
804.2453 PENDLE |
4.1770 EUR |
4.1770 EUR |
4.3250 EUR |
4.2620 EUR |
| 2024-10-26 |
4.1320 EUR |
1,802.5619 PENDLE |
4.0180 EUR |
4.0110 EUR |
4.3220 EUR |
4.1940 EUR |
| 2024-10-25 |
4.2560 EUR |
16,040.2639 PENDLE |
4.6890 EUR |
4.1010 EUR |
4.6890 EUR |
4.1320 EUR |
| 2024-10-24 |
4.4630 EUR |
10,861.2200 PENDLE |
4.4420 EUR |
4.4100 EUR |
4.6750 EUR |
4.6570 EUR |
| 2024-10-23 |
4.2940 EUR |
657.4958 PENDLE |
4.5180 EUR |
4.1940 EUR |
4.5610 EUR |
4.2420 EUR |
| 2024-10-22 |
4.4440 EUR |
1,180.0615 PENDLE |
4.4330 EUR |
4.3900 EUR |
4.5010 EUR |
4.4820 EUR |
| 2024-10-21 |
4.5110 EUR |
1,375.4918 PENDLE |
4.5710 EUR |
4.3640 EUR |
4.6580 EUR |
4.4370 EUR |
| 2024-10-20 |
4.3930 EUR |
197.2956 PENDLE |
4.4350 EUR |
4.3170 EUR |
4.4350 EUR |
4.3680 EUR |
| 2024-10-19 |
4.3000 EUR |
2,642.6709 PENDLE |
4.1510 EUR |
4.1410 EUR |
4.4150 EUR |
4.4150 EUR |
| 2024-10-18 |
3.9600 EUR |
3,515.1046 PENDLE |
3.8530 EUR |
3.8520 EUR |
4.1120 EUR |
4.1120 EUR |
| 2024-10-17 |
3.8750 EUR |
599.5424 PENDLE |
3.9610 EUR |
3.8050 EUR |
4.0130 EUR |
3.8330 EUR |
| 2024-10-16 |
4.0510 EUR |
2,895.8847 PENDLE |
3.9900 EUR |
3.8710 EUR |
4.1760 EUR |
3.8710 EUR |
| 2024-10-15 |
3.9040 EUR |
4,027.3791 PENDLE |
3.9720 EUR |
3.7610 EUR |
3.9900 EUR |
3.8990 EUR |
| 2024-10-14 |
4.0200 EUR |
4,467.2467 PENDLE |
3.8160 EUR |
3.8160 EUR |
4.7900 EUR |
3.9710 EUR |
| 2024-10-13 |
3.6660 EUR |
1,521.1184 PENDLE |
3.8270 EUR |
3.6300 EUR |
3.8270 EUR |
3.6370 EUR |
| 2024-10-12 |
3.7450 EUR |
1,005.7907 PENDLE |
3.6400 EUR |
3.6350 EUR |
3.8710 EUR |
3.8270 EUR |
| 2024-10-11 |
3.6620 EUR |
3,410.1519 PENDLE |
3.4330 EUR |
3.4330 EUR |
3.7760 EUR |
3.6830 EUR |
| 2024-10-10 |
3.4240 EUR |
1,755.3380 PENDLE |
3.3800 EUR |
3.3630 EUR |
3.5400 EUR |
3.3630 EUR |
| 2024-10-09 |
3.5710 EUR |
572.6045 PENDLE |
3.5520 EUR |
3.4820 EUR |
3.6790 EUR |
3.4820 EUR |
| 2024-10-08 |
3.5770 EUR |
247.5069 PENDLE |
3.6000 EUR |
3.4560 EUR |
3.6370 EUR |
3.6340 EUR |
| 2024-10-07 |
3.6620 EUR |
1,049.3744 PENDLE |
3.5660 EUR |
3.5550 EUR |
3.7570 EUR |
3.5550 EUR |
| 2024-10-06 |
3.5410 EUR |
506.8294 PENDLE |
3.4860 EUR |
3.4810 EUR |
3.6330 EUR |
3.5800 EUR |
| 2024-10-05 |
3.5450 EUR |
3,926.0945 PENDLE |
3.5390 EUR |
3.4500 EUR |
3.6650 EUR |
3.5710 EUR |
| 2024-10-04 |
3.4480 EUR |
3,653.6512 PENDLE |
3.4000 EUR |
3.3750 EUR |
3.6260 EUR |
3.6180 EUR |