Crypto exchange Kraken
Market Pendle (PENDLE) / USD
Identifier on Kraken: PENDLEUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-07 | 2.6920 USD | 11,012.5193 PENDLE | 2.6510 USD | 2.6270 USD | 2.7720 USD | 2.7160 USD |
| 2024-09-06 | 2.6510 USD | 29,891.5003 PENDLE | 2.6960 USD | 2.4930 USD | 2.8510 USD | 2.5630 USD |
| 2024-09-05 | 2.7360 USD | 21,631.7654 PENDLE | 2.8930 USD | 2.6690 USD | 2.8990 USD | 2.6800 USD |
| 2024-09-04 | 2.8380 USD | 17,076.4492 PENDLE | 2.8510 USD | 2.7000 USD | 2.9950 USD | 2.9150 USD |
| 2024-09-03 | 2.9840 USD | 19,167.3574 PENDLE | 3.1910 USD | 2.8760 USD | 3.2260 USD | 2.8760 USD |
| 2024-09-02 | 3.1370 USD | 14,580.5785 PENDLE | 2.9300 USD | 2.8460 USD | 3.2550 USD | 3.1910 USD |
| 2024-09-01 | 3.0740 USD | 15,874.3039 PENDLE | 3.1920 USD | 2.9880 USD | 3.1940 USD | 2.9960 USD |
| 2024-08-31 | 3.2000 USD | 8,878.0373 PENDLE | 3.2730 USD | 3.1640 USD | 3.3140 USD | 3.2310 USD |
| 2024-08-30 | 3.2920 USD | 17,224.1309 PENDLE | 3.2760 USD | 3.0750 USD | 3.3970 USD | 3.2900 USD |
| 2024-08-29 | 3.4250 USD | 29,521.9609 PENDLE | 3.2180 USD | 3.1610 USD | 3.5610 USD | 3.3470 USD |
| 2024-08-28 | 3.1840 USD | 39,446.4577 PENDLE | 3.1130 USD | 3.0300 USD | 3.3890 USD | 3.2460 USD |
| 2024-08-27 | 3.2700 USD | 44,509.9397 PENDLE | 3.3490 USD | 3.0570 USD | 3.5970 USD | 3.0570 USD |
| 2024-08-26 | 3.3600 USD | 10,533.7978 PENDLE | 3.4100 USD | 3.2950 USD | 3.4270 USD | 3.3370 USD |
| 2024-08-25 | 3.4000 USD | 23,208.7949 PENDLE | 3.4700 USD | 3.2540 USD | 3.5130 USD | 3.4550 USD |
| 2024-08-24 | 3.3630 USD | 42,730.5589 PENDLE | 3.2100 USD | 3.1830 USD | 3.6420 USD | 3.4340 USD |
| 2024-08-23 | 3.1150 USD | 18,658.6431 PENDLE | 3.0100 USD | 2.9360 USD | 3.2720 USD | 3.2480 USD |
| 2024-08-22 | 2.8420 USD | 9,601.0821 PENDLE | 2.8610 USD | 2.7800 USD | 2.9230 USD | 2.8940 USD |
| 2024-08-21 | 2.7750 USD | 16,313.8937 PENDLE | 2.7650 USD | 2.6930 USD | 2.8950 USD | 2.8500 USD |
| 2024-08-20 | 2.8350 USD | 21,504.3528 PENDLE | 2.8840 USD | 2.7330 USD | 2.9250 USD | 2.7750 USD |
| 2024-08-19 | 2.8390 USD | 22,813.0908 PENDLE | 2.9150 USD | 2.7660 USD | 2.9420 USD | 2.8690 USD |
| 2024-08-18 | 2.9110 USD | 20,666.7141 PENDLE | 2.6430 USD | 2.6190 USD | 3.1420 USD | 3.0170 USD |
| 2024-08-17 | 2.6290 USD | 21,610.1156 PENDLE | 2.6140 USD | 2.5720 USD | 2.7070 USD | 2.6700 USD |
| 2024-08-16 | 2.6160 USD | 30,359.8600 PENDLE | 2.6860 USD | 2.5270 USD | 2.7060 USD | 2.6480 USD |
| 2024-08-15 | 2.6980 USD | 54,229.5804 PENDLE | 2.8030 USD | 2.6020 USD | 2.8630 USD | 2.6780 USD |
| 2024-08-14 | 2.8840 USD | 64,779.9949 PENDLE | 2.9010 USD | 2.7500 USD | 3.4470 USD | 2.8320 USD |
| 2024-08-13 | 2.7820 USD | 36,522.9562 PENDLE | 2.7640 USD | 2.6200 USD | 2.9060 USD | 2.8710 USD |
| 2024-08-12 | 2.7000 USD | 58,205.2924 PENDLE | 2.4840 USD | 2.4600 USD | 2.8190 USD | 2.6990 USD |
| 2024-08-11 | 2.6310 USD | 33,728.3622 PENDLE | 2.5960 USD | 2.4990 USD | 2.8910 USD | 2.5150 USD |
| 2024-08-10 | 2.6000 USD | 157,411.2062 PENDLE | 2.6930 USD | 2.5660 USD | 2.7090 USD | 2.6000 USD |
| 2024-08-09 | 2.7020 USD | 8,646.3681 PENDLE | 2.8040 USD | 2.6250 USD | 2.8040 USD | 2.6500 USD |
| 2024-08-08 | 2.6430 USD | 53,122.4704 PENDLE | 2.4890 USD | 2.4260 USD | 2.7830 USD | 2.7630 USD |
| 2024-08-07 | 2.6150 USD | 38,806.8637 PENDLE | 2.7270 USD | 2.4780 USD | 2.7460 USD | 2.4940 USD |
| 2024-08-06 | 2.6060 USD | 108,140.5978 PENDLE | 2.2030 USD | 2.1970 USD | 3.0390 USD | 2.7500 USD |
| 2024-08-05 | 2.0830 USD | 112,402.8595 PENDLE | 2.4760 USD | 1.7000 USD | 2.4760 USD | 2.2380 USD |
| 2024-08-04 | 2.6280 USD | 73,090.5908 PENDLE | 2.7150 USD | 2.4000 USD | 2.8580 USD | 2.6100 USD |
| 2024-08-03 | 2.7940 USD | 50,110.1542 PENDLE | 2.9740 USD | 2.6560 USD | 3.0310 USD | 2.7060 USD |
| 2024-08-02 | 3.1150 USD | 29,503.1193 PENDLE | 3.4180 USD | 2.9310 USD | 3.4440 USD | 3.0130 USD |
| 2024-08-01 | 3.3360 USD | 22,369.7528 PENDLE | 3.4560 USD | 3.1760 USD | 3.5160 USD | 3.2820 USD |
| 2024-07-31 | 3.5430 USD | 86,869.4749 PENDLE | 3.6960 USD | 3.4180 USD | 3.7700 USD | 3.4790 USD |
| 2024-07-30 | 3.8580 USD | 90,736.9150 PENDLE | 3.9300 USD | 3.6500 USD | 4.0560 USD | 3.6930 USD |
| 2024-07-29 | 4.0300 USD | 33,608.6051 PENDLE | 3.8110 USD | 3.7810 USD | 4.1780 USD | 3.9920 USD |
| 2024-07-28 | 3.9050 USD | 16,494.8001 PENDLE | 3.9700 USD | 3.8150 USD | 3.9700 USD | 3.8150 USD |
| 2024-07-27 | 3.9450 USD | 54,879.6713 PENDLE | 3.9200 USD | 3.7520 USD | 4.0470 USD | 3.9350 USD |
| 2024-07-26 | 3.8000 USD | 41,516.6355 PENDLE | 3.7000 USD | 3.6850 USD | 4.0140 USD | 3.9370 USD |
| 2024-07-25 | 3.6950 USD | 173,020.1219 PENDLE | 3.7740 USD | 3.5530 USD | 3.8120 USD | 3.7000 USD |
| 2024-07-24 | 3.9910 USD | 36,998.8139 PENDLE | 4.1800 USD | 3.6100 USD | 4.2040 USD | 3.7750 USD |
| 2024-07-23 | 4.1860 USD | 21,411.8449 PENDLE | 4.1200 USD | 4.0170 USD | 4.3020 USD | 4.1930 USD |
| 2024-07-22 | 4.2160 USD | 38,760.0809 PENDLE | 4.4900 USD | 4.0000 USD | 4.5650 USD | 4.0490 USD |
| 2024-07-21 | 4.5080 USD | 25,632.5606 PENDLE | 4.5640 USD | 4.2600 USD | 4.9000 USD | 4.4800 USD |
| 2024-07-20 | 4.5860 USD | 21,415.1371 PENDLE | 4.6450 USD | 4.4890 USD | 4.7960 USD | 4.5890 USD |
12