Identifier on Kraken: PENDLEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-13 |
3.5300 EUR |
8,334.6028 PENDLE |
3.9170 EUR |
3.3410 EUR |
3.9170 EUR |
3.5130 EUR |
| 2025-01-12 |
3.9060 EUR |
2,015.0074 PENDLE |
3.8360 EUR |
3.7980 EUR |
4.0450 EUR |
3.9200 EUR |
| 2025-01-11 |
3.9280 EUR |
8,844.8378 PENDLE |
3.8340 EUR |
3.7300 EUR |
4.5970 EUR |
3.8520 EUR |
| 2025-01-10 |
3.9660 EUR |
2,569.3279 PENDLE |
3.9450 EUR |
3.7900 EUR |
4.0630 EUR |
3.8680 EUR |
| 2025-01-09 |
3.8720 EUR |
16,707.5459 PENDLE |
4.1530 EUR |
3.8000 EUR |
4.1610 EUR |
3.9240 EUR |
| 2025-01-08 |
4.2950 EUR |
1,191.2052 PENDLE |
4.6170 EUR |
4.1570 EUR |
4.6170 EUR |
4.1570 EUR |
| 2025-01-07 |
4.8170 EUR |
1,532.0616 PENDLE |
5.1500 EUR |
4.5960 EUR |
5.1500 EUR |
4.6740 EUR |
| 2025-01-06 |
5.1390 EUR |
136.6539 PENDLE |
5.1990 EUR |
5.1000 EUR |
5.1990 EUR |
5.1660 EUR |
| 2025-01-05 |
5.2100 EUR |
580.0028 PENDLE |
5.2230 EUR |
5.0680 EUR |
5.2860 EUR |
5.1570 EUR |
| 2025-01-04 |
5.3000 EUR |
239.4239 PENDLE |
5.3660 EUR |
5.2200 EUR |
5.3660 EUR |
5.2800 EUR |
| 2025-01-03 |
5.2840 EUR |
9,105.2092 PENDLE |
5.1190 EUR |
5.0110 EUR |
6.2050 EUR |
5.4150 EUR |
| 2025-01-02 |
5.1940 EUR |
1,330.7425 PENDLE |
4.9130 EUR |
4.9130 EUR |
5.2900 EUR |
5.1250 EUR |
| 2025-01-01 |
4.8140 EUR |
514.9648 PENDLE |
4.6460 EUR |
4.6460 EUR |
4.8170 EUR |
4.8170 EUR |
| 2024-12-31 |
4.8720 EUR |
1,287.7068 PENDLE |
4.8700 EUR |
4.7050 EUR |
5.0510 EUR |
4.7590 EUR |
| 2024-12-30 |
5.1220 EUR |
1,894.2886 PENDLE |
5.0730 EUR |
4.8730 EUR |
5.2410 EUR |
4.9930 EUR |
| 2024-12-29 |
5.1390 EUR |
549.4650 PENDLE |
5.1710 EUR |
5.0260 EUR |
5.2030 EUR |
5.0260 EUR |
| 2024-12-28 |
5.0420 EUR |
116.8323 PENDLE |
4.9950 EUR |
4.9840 EUR |
5.1860 EUR |
5.1600 EUR |
| 2024-12-27 |
4.9710 EUR |
818.2714 PENDLE |
4.8260 EUR |
4.8260 EUR |
5.1460 EUR |
5.0830 EUR |
| 2024-12-26 |
4.8590 EUR |
540.1707 PENDLE |
5.0790 EUR |
4.6340 EUR |
5.0790 EUR |
4.6850 EUR |
| 2024-12-25 |
5.0500 EUR |
570.8565 PENDLE |
5.1140 EUR |
5.0040 EUR |
5.1500 EUR |
5.0260 EUR |
| 2024-12-24 |
5.0470 EUR |
2,709.8425 PENDLE |
5.0330 EUR |
4.9530 EUR |
5.2090 EUR |
5.1290 EUR |
| 2024-12-23 |
4.8190 EUR |
590.1164 PENDLE |
4.7320 EUR |
4.6760 EUR |
4.8850 EUR |
4.8700 EUR |
| 2024-12-22 |
4.9010 EUR |
2,533.4845 PENDLE |
4.8940 EUR |
4.6510 EUR |
5.0830 EUR |
4.7260 EUR |
| 2024-12-21 |
5.1020 EUR |
2,500.1051 PENDLE |
5.2110 EUR |
4.8790 EUR |
5.3400 EUR |
4.8790 EUR |
| 2024-12-20 |
4.3930 EUR |
6,432.1642 PENDLE |
4.6530 EUR |
4.0060 EUR |
5.1960 EUR |
5.1840 EUR |
| 2024-12-19 |
5.0630 EUR |
6,237.1397 PENDLE |
5.6480 EUR |
4.5010 EUR |
5.7130 EUR |
4.9210 EUR |
| 2024-12-18 |
5.9400 EUR |
2,274.0514 PENDLE |
5.7690 EUR |
5.6580 EUR |
6.3490 EUR |
5.6580 EUR |
| 2024-12-17 |
5.7950 EUR |
2,224.4860 PENDLE |
5.9320 EUR |
5.6240 EUR |
6.0380 EUR |
5.7800 EUR |
| 2024-12-16 |
5.8970 EUR |
2,657.3993 PENDLE |
5.9230 EUR |
5.6640 EUR |
6.1140 EUR |
6.0470 EUR |
| 2024-12-15 |
5.6440 EUR |
513.5419 PENDLE |
5.5450 EUR |
5.5450 EUR |
5.8090 EUR |
5.6240 EUR |
| 2024-12-14 |
5.5650 EUR |
1,022.2946 PENDLE |
5.6520 EUR |
5.4240 EUR |
5.7770 EUR |
5.6270 EUR |
| 2024-12-13 |
5.7410 EUR |
1,348.2941 PENDLE |
5.6940 EUR |
5.6000 EUR |
6.0080 EUR |
5.6620 EUR |
| 2024-12-12 |
6.0780 EUR |
1,706.1270 PENDLE |
5.8410 EUR |
5.6860 EUR |
6.3670 EUR |
5.6860 EUR |
| 2024-12-11 |
5.6250 EUR |
4,246.0809 PENDLE |
5.5500 EUR |
5.3530 EUR |
5.9450 EUR |
5.8390 EUR |
| 2024-12-10 |
5.5380 EUR |
6,289.8602 PENDLE |
5.5420 EUR |
5.0500 EUR |
5.7920 EUR |
5.6030 EUR |
| 2024-12-09 |
5.8130 EUR |
5,532.8515 PENDLE |
6.2840 EUR |
5.1890 EUR |
6.2840 EUR |
5.7130 EUR |
| 2024-12-08 |
6.3240 EUR |
5,771.9347 PENDLE |
6.4600 EUR |
6.2000 EUR |
6.4670 EUR |
6.3120 EUR |
| 2024-12-07 |
6.5540 EUR |
912.8163 PENDLE |
6.4440 EUR |
6.3970 EUR |
6.7040 EUR |
6.4840 EUR |
| 2024-12-06 |
6.3670 EUR |
2,291.6557 PENDLE |
6.0110 EUR |
6.0000 EUR |
6.6750 EUR |
6.6040 EUR |
| 2024-12-05 |
6.0960 EUR |
1,905.9465 PENDLE |
5.9900 EUR |
5.8280 EUR |
6.3840 EUR |
6.1380 EUR |
| 2024-12-04 |
6.3740 EUR |
2,444.2326 PENDLE |
5.9980 EUR |
5.9550 EUR |
6.6800 EUR |
6.1940 EUR |
| 2024-12-03 |
5.6690 EUR |
6,243.3927 PENDLE |
5.4780 EUR |
5.1690 EUR |
5.8680 EUR |
5.4850 EUR |
| 2024-12-02 |
5.4530 EUR |
2,507.6983 PENDLE |
5.5890 EUR |
5.1440 EUR |
5.7670 EUR |
5.4050 EUR |
| 2024-12-01 |
5.4910 EUR |
2,259.1464 PENDLE |
5.4480 EUR |
5.3440 EUR |
5.6570 EUR |
5.4960 EUR |
| 2024-11-30 |
5.4290 EUR |
1,980.4084 PENDLE |
5.2450 EUR |
5.2210 EUR |
5.5610 EUR |
5.4500 EUR |
| 2024-11-29 |
5.2170 EUR |
3,125.1457 PENDLE |
5.1930 EUR |
5.1760 EUR |
5.2940 EUR |
5.2010 EUR |
| 2024-11-28 |
5.1640 EUR |
1,743.3847 PENDLE |
5.3630 EUR |
5.0650 EUR |
5.3630 EUR |
5.1850 EUR |
| 2024-11-27 |
5.0830 EUR |
6,970.9977 PENDLE |
4.7840 EUR |
4.7190 EUR |
5.2930 EUR |
5.2690 EUR |
| 2024-11-26 |
4.8290 EUR |
2,014.5440 PENDLE |
5.0480 EUR |
4.5380 EUR |
5.2310 EUR |
4.6630 EUR |
| 2024-11-25 |
5.3310 EUR |
2,978.7246 PENDLE |
5.0860 EUR |
5.0670 EUR |
5.6480 EUR |
5.1320 EUR |