Identifier on Kraken: PENDLEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
4.9700 USD |
15,362.9652 PENDLE |
5.0240 USD |
4.8770 USD |
5.1150 USD |
4.9270 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 |
| 2024-12-07 |
6.8900 USD |
24,203.8594 PENDLE |
6.8580 USD |
6.7670 USD |
7.1480 USD |
6.7880 USD |
| 2024-12-06 |
6.7350 USD |
77,642.2212 PENDLE |
6.2060 USD |
6.1670 USD |
7.0240 USD |
6.8440 USD |
| 2024-12-05 |
6.3410 USD |
45,807.9126 PENDLE |
6.3790 USD |
6.1000 USD |
6.6060 USD |
6.2300 USD |
| 2024-12-04 |
6.6060 USD |
80,436.7355 PENDLE |
6.2620 USD |
6.2410 USD |
6.9990 USD |
6.4380 USD |
| 2024-12-03 |
5.9030 USD |
60,723.8946 PENDLE |
5.7810 USD |
5.4000 USD |
6.1870 USD |
6.1330 USD |
| 2024-12-02 |
5.8140 USD |
112,459.1510 PENDLE |
5.8640 USD |
5.3720 USD |
6.0740 USD |
5.6180 USD |
| 2024-12-01 |
5.8220 USD |
22,804.6176 PENDLE |
5.7780 USD |
5.6120 USD |
5.9900 USD |
5.8140 USD |
| 2024-11-30 |
5.7380 USD |
27,016.5127 PENDLE |
5.5990 USD |
5.5150 USD |
5.8900 USD |
5.7480 USD |
| 2024-11-29 |
5.5380 USD |
23,415.8391 PENDLE |
5.5080 USD |
5.4110 USD |
5.6680 USD |
5.4460 USD |
| 2024-11-28 |
5.4500 USD |
16,290.4513 PENDLE |
5.6280 USD |
5.3170 USD |
5.6560 USD |
5.4020 USD |
| 2024-11-27 |
5.3170 USD |
128,679.7835 PENDLE |
5.0350 USD |
4.9470 USD |
5.5910 USD |
5.5580 USD |
| 2024-11-26 |
4.9590 USD |
40,613.4018 PENDLE |
5.2320 USD |
4.7660 USD |
5.3460 USD |
4.9060 USD |
| 2024-11-25 |
5.4810 USD |
13,284.9882 PENDLE |
5.4300 USD |
5.2260 USD |
5.7220 USD |
5.3030 USD |
| 2024-11-24 |
5.3010 USD |
47,732.7431 PENDLE |
5.3790 USD |
4.9690 USD |
5.5810 USD |
5.2390 USD |
| 2024-11-23 |
5.3810 USD |
60,464.9609 PENDLE |
5.1390 USD |
5.1220 USD |
5.7230 USD |
5.3810 USD |
| 2024-11-22 |
5.0520 USD |
24,640.5719 PENDLE |
5.2170 USD |
4.9020 USD |
5.3000 USD |
5.0600 USD |
| 2024-11-21 |
5.0090 USD |
70,538.0169 PENDLE |
4.8990 USD |
4.7380 USD |
5.3760 USD |
5.2430 USD |
| 2024-11-20 |
4.9990 USD |
28,857.8131 PENDLE |
5.0590 USD |
4.8080 USD |
5.1700 USD |
4.9300 USD |
| 2024-11-19 |
5.2470 USD |
39,667.4065 PENDLE |
5.4520 USD |
4.9840 USD |
5.5950 USD |
5.0470 USD |
| 2024-11-18 |
5.2940 USD |
28,242.1609 PENDLE |
5.1610 USD |
5.1160 USD |
5.4610 USD |
5.4310 USD |
| 2024-11-17 |
5.2870 USD |
28,312.3547 PENDLE |
5.4490 USD |
5.1060 USD |
5.5540 USD |
5.1380 USD |
| 2024-11-16 |
5.3630 USD |
16,454.0178 PENDLE |
5.2580 USD |
5.2190 USD |
5.4910 USD |
5.4250 USD |
| 2024-11-15 |
5.1070 USD |
27,908.4490 PENDLE |
5.1690 USD |
4.9480 USD |
5.2470 USD |
5.1660 USD |
| 2024-11-14 |
5.2040 USD |
21,123.4388 PENDLE |
5.4260 USD |
4.9840 USD |
5.5050 USD |
5.1840 USD |
| 2024-11-13 |
5.3360 USD |
37,707.7537 PENDLE |
5.5450 USD |
5.0440 USD |
5.6800 USD |
5.3340 USD |
| 2024-11-12 |
5.5070 USD |
39,610.6238 PENDLE |
5.9010 USD |
5.1500 USD |
5.9010 USD |
5.3930 USD |
| 2024-11-11 |
5.9010 USD |
68,366.0315 PENDLE |
5.3840 USD |
5.3650 USD |
7.3930 USD |
5.9250 USD |
| 2024-11-10 |
5.5290 USD |
11,276.9706 PENDLE |
5.5690 USD |
5.4100 USD |
5.6780 USD |
5.5670 USD |
| 2024-11-09 |
5.3530 USD |
29,638.0888 PENDLE |
5.2850 USD |
5.1810 USD |
5.5820 USD |
5.3580 USD |
| 2024-11-08 |
5.4320 USD |
29,488.0626 PENDLE |
5.4910 USD |
5.1760 USD |
5.9290 USD |
5.2700 USD |
| 2024-11-07 |
5.2420 USD |
30,422.1939 PENDLE |
5.1500 USD |
5.0400 USD |
5.4900 USD |
5.4010 USD |
| 2024-11-06 |
4.9030 USD |
41,463.8352 PENDLE |
4.2650 USD |
4.2650 USD |
5.1290 USD |
5.0920 USD |
| 2024-11-05 |
4.2300 USD |
18,984.3624 PENDLE |
4.1270 USD |
4.0840 USD |
4.3980 USD |
4.2380 USD |
| 2024-11-04 |
4.2970 USD |
21,405.4089 PENDLE |
4.3830 USD |
4.0420 USD |
4.5800 USD |
4.1150 USD |
| 2024-11-03 |
4.3700 USD |
16,346.9250 PENDLE |
4.5940 USD |
4.2300 USD |
4.6040 USD |
4.4010 USD |