Identifier on Kraken: PENDLEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-04 |
2.2360 EUR |
3,684.1785 PENDLE |
2.4080 EUR |
2.1120 EUR |
2.4080 EUR |
2.1540 EUR |
| 2025-03-03 |
2.5810 EUR |
4,286.3172 PENDLE |
2.9270 EUR |
2.4000 EUR |
3.1000 EUR |
2.4490 EUR |
| 2025-03-02 |
2.8320 EUR |
2,585.1549 PENDLE |
2.7070 EUR |
2.6860 EUR |
3.0270 EUR |
2.9920 EUR |
| 2025-03-01 |
2.7240 EUR |
1,183.6179 PENDLE |
2.7370 EUR |
2.6660 EUR |
2.7760 EUR |
2.7410 EUR |
| 2025-02-28 |
2.6700 EUR |
1,536.6278 PENDLE |
2.7260 EUR |
2.5500 EUR |
2.8250 EUR |
2.7530 EUR |
| 2025-02-27 |
2.6390 EUR |
265.2152 PENDLE |
2.6150 EUR |
2.6090 EUR |
2.7330 EUR |
2.7330 EUR |
| 2025-02-26 |
2.6950 EUR |
618.5158 PENDLE |
2.7290 EUR |
2.6240 EUR |
2.7490 EUR |
2.6710 EUR |
| 2025-02-25 |
2.7110 EUR |
4,872.8663 PENDLE |
2.7620 EUR |
2.6420 EUR |
2.8630 EUR |
2.6500 EUR |
| 2025-02-24 |
3.0290 EUR |
4,460.7761 PENDLE |
3.2400 EUR |
2.7960 EUR |
3.2400 EUR |
2.8230 EUR |
| 2025-02-23 |
3.3040 EUR |
983.8101 PENDLE |
3.3340 EUR |
3.2840 EUR |
3.4000 EUR |
3.2870 EUR |
| 2025-02-22 |
3.2930 EUR |
625.5411 PENDLE |
3.2590 EUR |
3.2460 EUR |
3.3800 EUR |
3.3760 EUR |
| 2025-02-21 |
3.3150 EUR |
1,972.1634 PENDLE |
3.3670 EUR |
3.1890 EUR |
3.5420 EUR |
3.2130 EUR |
| 2025-02-20 |
3.3170 EUR |
1,444.3290 PENDLE |
3.2130 EUR |
3.2130 EUR |
3.3630 EUR |
3.3630 EUR |
| 2025-02-19 |
3.1500 EUR |
3,748.1080 PENDLE |
3.0740 EUR |
3.0550 EUR |
3.2100 EUR |
3.1480 EUR |
| 2025-02-18 |
3.0400 EUR |
2,767.3237 PENDLE |
3.2790 EUR |
2.9700 EUR |
3.2790 EUR |
3.0580 EUR |
| 2025-02-17 |
3.3410 EUR |
1,129.5506 PENDLE |
3.3690 EUR |
3.2400 EUR |
3.5210 EUR |
3.3330 EUR |
| 2025-02-16 |
3.3870 EUR |
90.7472 PENDLE |
3.4620 EUR |
3.3520 EUR |
3.4620 EUR |
3.3920 EUR |
| 2025-02-15 |
3.4910 EUR |
1,331.2426 PENDLE |
3.4630 EUR |
3.4250 EUR |
3.5370 EUR |
3.4250 EUR |
| 2025-02-14 |
3.3560 EUR |
934.0128 PENDLE |
3.2320 EUR |
3.2100 EUR |
3.5290 EUR |
3.4840 EUR |
| 2025-02-13 |
3.3120 EUR |
2,327.2539 PENDLE |
3.4190 EUR |
3.0830 EUR |
3.8820 EUR |
3.2300 EUR |
| 2025-02-12 |
3.3690 EUR |
2,641.8808 PENDLE |
3.5200 EUR |
3.1990 EUR |
3.5200 EUR |
3.4070 EUR |
| 2025-02-11 |
3.5710 EUR |
3,660.7802 PENDLE |
3.4400 EUR |
3.3500 EUR |
3.9000 EUR |
3.4850 EUR |
| 2025-02-10 |
3.2880 EUR |
2,975.3460 PENDLE |
3.1820 EUR |
3.1820 EUR |
3.3820 EUR |
3.3200 EUR |
| 2025-02-09 |
3.1060 EUR |
142.0300 PENDLE |
3.1880 EUR |
3.0480 EUR |
3.2000 EUR |
3.0750 EUR |
| 2025-02-08 |
3.0540 EUR |
1,268.4778 PENDLE |
3.0930 EUR |
2.8750 EUR |
3.1650 EUR |
3.1220 EUR |
| 2025-02-07 |
3.2210 EUR |
5,540.4995 PENDLE |
2.8840 EUR |
2.8770 EUR |
3.7140 EUR |
2.9580 EUR |
| 2025-02-06 |
2.9080 EUR |
1,811.4344 PENDLE |
2.9030 EUR |
2.7830 EUR |
3.1000 EUR |
2.8200 EUR |
| 2025-02-05 |
2.8000 EUR |
3,979.7055 PENDLE |
2.7170 EUR |
2.6980 EUR |
2.9470 EUR |
2.9080 EUR |
| 2025-02-04 |
2.8340 EUR |
10,015.1717 PENDLE |
2.9090 EUR |
2.3000 EUR |
3.1100 EUR |
2.6280 EUR |
| 2025-02-03 |
2.4720 EUR |
21,549.6179 PENDLE |
2.5470 EUR |
1.9710 EUR |
3.0740 EUR |
2.9420 EUR |
| 2025-02-02 |
2.9600 EUR |
5,334.9176 PENDLE |
3.1040 EUR |
2.7000 EUR |
3.1950 EUR |
2.7970 EUR |
| 2025-02-01 |
3.5120 EUR |
550.9216 PENDLE |
3.6220 EUR |
3.4300 EUR |
3.6220 EUR |
3.5490 EUR |
| 2025-01-31 |
3.6630 EUR |
1,026.1367 PENDLE |
3.4960 EUR |
3.3680 EUR |
3.8320 EUR |
3.6310 EUR |
| 2025-01-30 |
3.5030 EUR |
5,526.7381 PENDLE |
3.1620 EUR |
3.1620 EUR |
4.1820 EUR |
3.5050 EUR |
| 2025-01-29 |
3.1240 EUR |
3,604.9164 PENDLE |
3.1150 EUR |
3.0030 EUR |
3.2750 EUR |
3.2070 EUR |
| 2025-01-28 |
3.2660 EUR |
3,265.4679 PENDLE |
3.3890 EUR |
3.0650 EUR |
3.4740 EUR |
3.0650 EUR |
| 2025-01-27 |
3.2950 EUR |
1,934.4033 PENDLE |
3.4600 EUR |
3.1500 EUR |
3.8150 EUR |
3.3410 EUR |
| 2025-01-26 |
3.6440 EUR |
529.4242 PENDLE |
3.5640 EUR |
3.5440 EUR |
3.7390 EUR |
3.7390 EUR |
| 2025-01-25 |
3.5030 EUR |
1,780.1629 PENDLE |
3.4310 EUR |
3.4250 EUR |
3.6820 EUR |
3.5530 EUR |
| 2025-01-24 |
3.6990 EUR |
6,668.0174 PENDLE |
3.4480 EUR |
3.3340 EUR |
3.8930 EUR |
3.7010 EUR |
| 2025-01-23 |
3.3340 EUR |
1,305.7755 PENDLE |
3.3950 EUR |
3.3000 EUR |
3.4210 EUR |
3.3440 EUR |
| 2025-01-22 |
3.5310 EUR |
1,581.0916 PENDLE |
3.7210 EUR |
3.4880 EUR |
3.7210 EUR |
3.4880 EUR |
| 2025-01-21 |
3.5520 EUR |
1,537.3034 PENDLE |
3.5670 EUR |
3.4170 EUR |
3.7180 EUR |
3.6620 EUR |
| 2025-01-20 |
3.8090 EUR |
1,248.9113 PENDLE |
3.4710 EUR |
3.4250 EUR |
4.0610 EUR |
3.7450 EUR |
| 2025-01-19 |
3.7730 EUR |
4,036.1283 PENDLE |
3.8860 EUR |
3.5190 EUR |
4.0790 EUR |
3.5190 EUR |
| 2025-01-18 |
3.9110 EUR |
3,506.3670 PENDLE |
4.2290 EUR |
3.8650 EUR |
4.2590 EUR |
3.8650 EUR |
| 2025-01-17 |
4.0540 EUR |
2,213.4256 PENDLE |
3.6950 EUR |
3.6950 EUR |
4.2680 EUR |
4.1580 EUR |
| 2025-01-16 |
3.7830 EUR |
5,072.9620 PENDLE |
3.8340 EUR |
3.6340 EUR |
4.0060 EUR |
3.7550 EUR |
| 2025-01-15 |
3.7440 EUR |
2,803.0675 PENDLE |
3.7300 EUR |
3.5160 EUR |
4.0100 EUR |
3.8440 EUR |
| 2025-01-14 |
3.6850 EUR |
449.0013 PENDLE |
3.6540 EUR |
3.6100 EUR |
3.7530 EUR |
3.7300 EUR |