Identifier on Kraken: PENDLEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
3.7870 USD |
26,741.4670 PENDLE |
3.6950 USD |
3.6950 USD |
3.9550 USD |
3.8130 USD |
| 2025-01-25 |
3.6660 USD |
21,046.6983 PENDLE |
3.6400 USD |
3.5690 USD |
3.7680 USD |
3.7350 USD |
| 2025-01-24 |
3.7830 USD |
72,485.6279 PENDLE |
3.6110 USD |
3.4310 USD |
4.5500 USD |
3.7030 USD |
| 2025-01-23 |
3.5040 USD |
30,596.0333 PENDLE |
3.5740 USD |
3.4250 USD |
3.6520 USD |
3.6040 USD |
| 2025-01-22 |
3.7040 USD |
50,125.4328 PENDLE |
3.8180 USD |
3.6270 USD |
3.8640 USD |
3.6410 USD |
| 2025-01-21 |
3.6780 USD |
33,570.8076 PENDLE |
3.7140 USD |
3.5220 USD |
3.8860 USD |
3.7830 USD |
| 2025-01-20 |
3.7570 USD |
28,570.5675 PENDLE |
3.6250 USD |
3.5020 USD |
4.1010 USD |
3.8880 USD |
| 2025-01-19 |
3.9030 USD |
73,240.1696 PENDLE |
4.0370 USD |
3.6000 USD |
4.1550 USD |
3.6520 USD |
| 2025-01-18 |
4.1600 USD |
27,191.7770 PENDLE |
4.3380 USD |
3.9440 USD |
4.3920 USD |
4.0600 USD |
| 2025-01-17 |
4.1420 USD |
26,809.5788 PENDLE |
3.8180 USD |
3.8090 USD |
4.3880 USD |
4.3000 USD |
| 2025-01-16 |
3.8950 USD |
23,164.5996 PENDLE |
4.0350 USD |
3.7500 USD |
4.0950 USD |
3.8690 USD |
| 2025-01-15 |
3.8530 USD |
25,044.7838 PENDLE |
3.8250 USD |
3.6200 USD |
3.9800 USD |
3.9380 USD |
| 2025-01-14 |
3.8020 USD |
18,182.6483 PENDLE |
3.7100 USD |
3.6950 USD |
3.8810 USD |
3.8640 USD |
| 2025-01-13 |
3.5990 USD |
63,458.0141 PENDLE |
3.9530 USD |
3.4100 USD |
4.1360 USD |
3.7960 USD |
| 2025-01-12 |
3.9730 USD |
19,216.7962 PENDLE |
3.9250 USD |
3.8670 USD |
4.1340 USD |
3.9050 USD |
| 2025-01-11 |
3.8990 USD |
28,054.1356 PENDLE |
3.9480 USD |
3.8130 USD |
4.0170 USD |
3.9280 USD |
| 2025-01-10 |
4.0350 USD |
31,706.1937 PENDLE |
3.9550 USD |
3.8780 USD |
4.1770 USD |
3.9480 USD |
| 2025-01-09 |
3.9810 USD |
95,041.5500 PENDLE |
4.2630 USD |
3.8870 USD |
4.3330 USD |
4.0450 USD |
| 2025-01-08 |
4.5000 USD |
27,831.6465 PENDLE |
4.7390 USD |
4.2840 USD |
4.7960 USD |
4.3000 USD |
| 2025-01-07 |
5.1070 USD |
12,157.2765 PENDLE |
5.3860 USD |
4.7570 USD |
5.3860 USD |
4.7870 USD |
| 2025-01-06 |
5.4450 USD |
28,065.8899 PENDLE |
5.3710 USD |
5.2680 USD |
5.5430 USD |
5.3790 USD |
| 2025-01-05 |
5.3270 USD |
5,099.4292 PENDLE |
5.4230 USD |
5.2190 USD |
5.4270 USD |
5.3950 USD |
| 2025-01-04 |
5.4600 USD |
6,384.4591 PENDLE |
5.5530 USD |
5.3870 USD |
5.5730 USD |
5.4420 USD |
| 2025-01-03 |
5.3620 USD |
24,456.3353 PENDLE |
5.2450 USD |
5.1110 USD |
5.5850 USD |
5.5800 USD |
| 2025-01-02 |
5.3080 USD |
12,404.2664 PENDLE |
5.1020 USD |
5.1020 USD |
5.4120 USD |
5.2780 USD |
| 2025-01-01 |
4.8960 USD |
4,664.1149 PENDLE |
4.8820 USD |
4.8110 USD |
4.9970 USD |
4.9530 USD |
| 2024-12-31 |
5.0230 USD |
12,338.6094 PENDLE |
5.0680 USD |
4.8870 USD |
5.2260 USD |
5.0420 USD |
| 2024-12-30 |
5.2780 USD |
34,522.6400 PENDLE |
5.2480 USD |
5.0300 USD |
5.4910 USD |
5.0860 USD |
| 2024-12-29 |
5.3410 USD |
27,018.4877 PENDLE |
5.4410 USD |
5.2000 USD |
5.4410 USD |
5.2160 USD |
| 2024-12-28 |
5.2290 USD |
13,490.3788 PENDLE |
5.2590 USD |
5.1300 USD |
5.4090 USD |
5.3660 USD |
| 2024-12-27 |
5.1100 USD |
15,340.4264 PENDLE |
4.8650 USD |
4.8650 USD |
5.3210 USD |
5.1220 USD |
| 2024-12-26 |
5.0100 USD |
5,906.0958 PENDLE |
5.3200 USD |
4.8390 USD |
5.3280 USD |
4.8460 USD |
| 2024-12-25 |
5.2870 USD |
10,018.4380 PENDLE |
5.3250 USD |
5.1770 USD |
5.3820 USD |
5.2270 USD |
| 2024-12-24 |
5.2440 USD |
11,679.6760 PENDLE |
5.2530 USD |
5.1100 USD |
5.4290 USD |
5.3280 USD |
| 2024-12-23 |
5.0030 USD |
33,377.3426 PENDLE |
4.9440 USD |
4.8020 USD |
5.0700 USD |
4.9430 USD |
| 2024-12-22 |
4.9680 USD |
17,930.9115 PENDLE |
5.0240 USD |
4.8500 USD |
5.1150 USD |
4.8910 USD |
| 2024-12-21 |
5.3780 USD |
26,507.9955 PENDLE |
5.4300 USD |
5.0810 USD |
5.7560 USD |
5.1040 USD |
| 2024-12-20 |
4.7080 USD |
107,548.6803 PENDLE |
4.8170 USD |
4.1640 USD |
5.2980 USD |
5.2710 USD |
| 2024-12-19 |
5.4100 USD |
80,480.6134 PENDLE |
5.6900 USD |
4.8310 USD |
5.8410 USD |
4.8810 USD |
| 2024-12-18 |
6.1750 USD |
53,221.6797 PENDLE |
6.0370 USD |
5.8450 USD |
6.5180 USD |
5.8450 USD |
| 2024-12-17 |
6.0850 USD |
19,385.8175 PENDLE |
6.2790 USD |
5.9120 USD |
6.3410 USD |
6.0430 USD |
| 2024-12-16 |
6.2040 USD |
37,777.7125 PENDLE |
6.2010 USD |
5.9360 USD |
6.4560 USD |
6.4200 USD |
| 2024-12-15 |
5.9070 USD |
10,543.9926 PENDLE |
5.8780 USD |
5.7500 USD |
6.0780 USD |
5.8110 USD |
| 2024-12-14 |
5.8360 USD |
17,140.9256 PENDLE |
5.9350 USD |
5.6500 USD |
6.0980 USD |
5.7340 USD |
| 2024-12-13 |
5.9480 USD |
23,064.5888 PENDLE |
6.0860 USD |
5.8710 USD |
6.1400 USD |
5.9900 USD |
| 2024-12-12 |
6.1410 USD |
54,210.0839 PENDLE |
6.1420 USD |
5.8850 USD |
6.3640 USD |
6.0370 USD |
| 2024-12-11 |
6.0630 USD |
34,456.3249 PENDLE |
5.8810 USD |
5.6240 USD |
6.2250 USD |
6.1620 USD |
| 2024-12-10 |
5.6410 USD |
72,237.3208 PENDLE |
5.7240 USD |
5.3210 USD |
5.9680 USD |
5.7860 USD |
| 2024-12-09 |
6.2400 USD |
30,090.8581 PENDLE |
6.7550 USD |
5.9310 USD |
6.7550 USD |
5.9310 USD |
| 2024-12-08 |
6.6720 USD |
22,586.3432 PENDLE |
6.7640 USD |
6.5190 USD |
6.8430 USD |
6.6830 USD |