Identifier on Kraken: PENDLEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
3.4840 EUR |
3,603.1167 PENDLE |
3.4500 EUR |
3.3490 EUR |
3.5920 EUR |
3.3490 EUR |
| 2024-07-24 |
3.6640 EUR |
4,641.3585 PENDLE |
3.8120 EUR |
3.5000 EUR |
3.9520 EUR |
3.6500 EUR |
| 2024-07-23 |
3.8760 EUR |
4,995.0652 PENDLE |
3.7710 EUR |
3.6540 EUR |
4.0680 EUR |
3.8120 EUR |
| 2024-07-22 |
3.8110 EUR |
4,793.5383 PENDLE |
4.1130 EUR |
3.7670 EUR |
4.2120 EUR |
3.7670 EUR |
| 2024-07-21 |
4.2080 EUR |
1,668.7932 PENDLE |
4.1900 EUR |
3.9220 EUR |
4.3910 EUR |
4.1120 EUR |
| 2024-07-20 |
4.3460 EUR |
619.1929 PENDLE |
4.5910 EUR |
4.1520 EUR |
4.5930 EUR |
4.2500 EUR |
| 2024-07-19 |
4.4200 EUR |
709.8541 PENDLE |
4.2530 EUR |
4.0560 EUR |
4.6700 EUR |
4.6700 EUR |
| 2024-07-18 |
4.3450 EUR |
631.5426 PENDLE |
4.4210 EUR |
4.1000 EUR |
4.6020 EUR |
4.3950 EUR |
| 2024-07-17 |
4.4100 EUR |
1,807.1950 PENDLE |
4.2680 EUR |
4.1910 EUR |
4.7700 EUR |
4.3280 EUR |
| 2024-07-16 |
4.2500 EUR |
3,023.3601 PENDLE |
4.3200 EUR |
3.9780 EUR |
4.4810 EUR |
4.3580 EUR |
| 2024-07-15 |
4.1040 EUR |
4,108.5709 PENDLE |
3.9450 EUR |
3.8810 EUR |
4.3310 EUR |
4.2570 EUR |
| 2024-07-14 |
3.6960 EUR |
6,619.8979 PENDLE |
3.4870 EUR |
3.4520 EUR |
3.8440 EUR |
3.8340 EUR |
| 2024-07-13 |
3.5810 EUR |
3,868.6252 PENDLE |
3.5460 EUR |
3.3850 EUR |
3.8000 EUR |
3.4980 EUR |
| 2024-07-12 |
3.4150 EUR |
2,719.9724 PENDLE |
3.3390 EUR |
3.2500 EUR |
3.6100 EUR |
3.5390 EUR |
| 2024-07-11 |
3.4450 EUR |
992.6307 PENDLE |
3.3370 EUR |
3.2990 EUR |
3.6400 EUR |
3.4910 EUR |
| 2024-07-10 |
3.4260 EUR |
2,612.0505 PENDLE |
3.2590 EUR |
3.2590 EUR |
3.6480 EUR |
3.3300 EUR |
| 2024-07-09 |
3.1670 EUR |
2,582.1917 PENDLE |
3.0500 EUR |
3.0500 EUR |
3.3400 EUR |
3.1810 EUR |
| 2024-07-08 |
3.2370 EUR |
4,716.0055 PENDLE |
3.2000 EUR |
2.8910 EUR |
3.4490 EUR |
3.1470 EUR |
| 2024-07-07 |
3.6550 EUR |
2,229.8585 PENDLE |
3.6880 EUR |
3.4180 EUR |
3.9030 EUR |
3.4770 EUR |
| 2024-07-06 |
3.6770 EUR |
2,044.0111 PENDLE |
3.3220 EUR |
3.3100 EUR |
3.8590 EUR |
3.7030 EUR |
| 2024-07-05 |
3.2950 EUR |
5,060.3160 PENDLE |
3.5500 EUR |
3.0220 EUR |
3.5500 EUR |
3.4190 EUR |
| 2024-07-04 |
3.7920 EUR |
4,229.7052 PENDLE |
3.8470 EUR |
3.6350 EUR |
3.9300 EUR |
3.6840 EUR |
| 2024-07-03 |
3.8300 EUR |
9,385.4458 PENDLE |
3.8970 EUR |
3.6300 EUR |
4.0000 EUR |
3.7890 EUR |
| 2024-07-02 |
4.1410 EUR |
4,589.4106 PENDLE |
4.8750 EUR |
3.9000 EUR |
4.9110 EUR |
3.9880 EUR |
| 2024-07-01 |
4.6940 EUR |
1,217.4019 PENDLE |
4.6640 EUR |
4.5010 EUR |
4.9320 EUR |
4.9320 EUR |
| 2024-06-30 |
4.6730 EUR |
162.6880 PENDLE |
4.6750 EUR |
4.5540 EUR |
4.8940 EUR |
4.8620 EUR |
| 2024-06-29 |
4.7920 EUR |
737.9045 PENDLE |
4.5970 EUR |
4.5970 EUR |
4.9490 EUR |
4.8240 EUR |
| 2024-06-28 |
4.7910 EUR |
1,311.2298 PENDLE |
4.9530 EUR |
4.6440 EUR |
5.0970 EUR |
4.6670 EUR |
| 2024-06-27 |
4.9000 EUR |
551.0028 PENDLE |
5.0740 EUR |
4.8000 EUR |
5.2470 EUR |
5.0290 EUR |
| 2024-06-26 |
5.2010 EUR |
682.8443 PENDLE |
5.4180 EUR |
5.0820 EUR |
5.4180 EUR |
5.0890 EUR |
| 2024-06-25 |
5.3680 EUR |
2,142.3423 PENDLE |
5.5940 EUR |
5.2300 EUR |
5.5970 EUR |
5.3730 EUR |
| 2024-06-24 |
5.2890 EUR |
692.9300 PENDLE |
5.6980 EUR |
4.9030 EUR |
5.6980 EUR |
5.5040 EUR |
| 2024-06-23 |
5.6050 EUR |
588.3600 PENDLE |
5.5940 EUR |
5.3860 EUR |
6.0500 EUR |
5.7390 EUR |
| 2024-06-22 |
5.7880 EUR |
524.4392 PENDLE |
5.6230 EUR |
5.6230 EUR |
6.1620 EUR |
5.7720 EUR |
| 2024-06-21 |
5.5350 EUR |
894.8041 PENDLE |
5.4610 EUR |
5.3610 EUR |
5.7930 EUR |
5.5960 EUR |
| 2024-06-20 |
5.5500 EUR |
891.2592 PENDLE |
5.4290 EUR |
5.3370 EUR |
5.7560 EUR |
5.4640 EUR |
| 2024-06-19 |
5.4320 EUR |
1,137.9814 PENDLE |
5.1220 EUR |
5.0090 EUR |
5.6770 EUR |
5.4510 EUR |
| 2024-06-18 |
4.7130 EUR |
1,669.0409 PENDLE |
4.7580 EUR |
4.5500 EUR |
5.1060 EUR |
4.9110 EUR |
| 2024-06-17 |
5.0770 EUR |
831.2670 PENDLE |
5.2630 EUR |
4.8690 EUR |
5.2630 EUR |
4.9320 EUR |
| 2024-06-16 |
5.2410 EUR |
624.9459 PENDLE |
4.9780 EUR |
4.9780 EUR |
5.3000 EUR |
5.3000 EUR |
| 2024-06-15 |
4.9200 EUR |
225.8613 PENDLE |
4.5870 EUR |
4.5870 EUR |
5.3230 EUR |
5.3230 EUR |
| 2024-06-14 |
4.7480 EUR |
2,064.4182 PENDLE |
4.8130 EUR |
4.3200 EUR |
5.3370 EUR |
4.8210 EUR |
| 2024-06-13 |
4.9120 EUR |
190.9031 PENDLE |
4.7750 EUR |
4.6470 EUR |
5.0750 EUR |
5.0750 EUR |
| 2024-06-12 |
5.1120 EUR |
1,488.7425 PENDLE |
4.9650 EUR |
4.7000 EUR |
6.1460 EUR |
5.3040 EUR |
| 2024-06-11 |
4.8510 EUR |
418.4486 PENDLE |
4.8510 EUR |
4.5000 EUR |
4.9910 EUR |
4.5000 EUR |
| 2024-06-10 |
5.2820 EUR |
78.3199 PENDLE |
5.8640 EUR |
4.8510 EUR |
5.8990 EUR |
4.8510 EUR |
| 2024-06-09 |
0.0000 EUR |
0.0000 PENDLE |
5.2680 EUR |
5.2680 EUR |
5.2680 EUR |
5.2680 EUR |
| 2024-06-08 |
5.2670 EUR |
60.5967 PENDLE |
5.2650 EUR |
5.2650 EUR |
5.2680 EUR |
5.2680 EUR |
| 2024-06-07 |
5.2830 EUR |
711.4193 PENDLE |
5.6860 EUR |
5.1150 EUR |
6.6090 EUR |
5.2680 EUR |
| 2024-06-06 |
5.8360 EUR |
38.8252 PENDLE |
5.8000 EUR |
5.1480 EUR |
6.0000 EUR |
5.8500 EUR |