Identifier on Kraken: PENDLEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
4.6960 USD |
6,473.5732 PENDLE |
4.8610 USD |
4.5590 USD |
4.8850 USD |
4.5960 USD |
| 2024-11-01 |
4.8360 USD |
25,153.8878 PENDLE |
4.7780 USD |
4.6600 USD |
5.0470 USD |
4.8340 USD |
| 2024-10-31 |
4.9160 USD |
31,053.2103 PENDLE |
5.1050 USD |
4.7100 USD |
5.2500 USD |
4.8240 USD |
| 2024-10-30 |
5.1390 USD |
49,456.5397 PENDLE |
5.0390 USD |
4.9120 USD |
5.2600 USD |
5.1140 USD |
| 2024-10-29 |
5.0930 USD |
80,500.5625 PENDLE |
4.6480 USD |
4.6150 USD |
6.7500 USD |
5.0230 USD |
| 2024-10-28 |
4.5020 USD |
28,656.3438 PENDLE |
4.5060 USD |
4.3300 USD |
4.6540 USD |
4.6140 USD |
| 2024-10-27 |
4.5150 USD |
6,840.8684 PENDLE |
4.4890 USD |
4.4670 USD |
4.5800 USD |
4.5800 USD |
| 2024-10-26 |
4.4330 USD |
27,304.1532 PENDLE |
4.3550 USD |
4.2910 USD |
4.5750 USD |
4.4980 USD |
| 2024-10-25 |
4.7100 USD |
23,319.4282 PENDLE |
4.9320 USD |
4.4150 USD |
5.1070 USD |
4.4790 USD |
| 2024-10-24 |
4.8980 USD |
37,467.2599 PENDLE |
4.6810 USD |
4.6170 USD |
5.3160 USD |
5.0690 USD |
| 2024-10-23 |
4.6510 USD |
24,379.5413 PENDLE |
4.8760 USD |
4.5000 USD |
4.9550 USD |
4.6200 USD |
| 2024-10-22 |
4.8120 USD |
13,878.6449 PENDLE |
4.7940 USD |
4.7100 USD |
5.0580 USD |
4.8430 USD |
| 2024-10-21 |
4.8930 USD |
30,292.7631 PENDLE |
5.0170 USD |
4.7240 USD |
5.1250 USD |
4.8060 USD |
| 2024-10-20 |
4.7250 USD |
10,495.8027 PENDLE |
4.8570 USD |
4.6700 USD |
4.8980 USD |
4.7370 USD |
| 2024-10-19 |
4.5770 USD |
75,571.0506 PENDLE |
4.5070 USD |
4.4830 USD |
4.8140 USD |
4.8010 USD |
| 2024-10-18 |
4.3320 USD |
17,049.5183 PENDLE |
4.1870 USD |
4.1340 USD |
4.5000 USD |
4.4980 USD |
| 2024-10-17 |
4.1670 USD |
7,074.1826 PENDLE |
4.2430 USD |
4.0760 USD |
4.3350 USD |
4.1610 USD |
| 2024-10-16 |
4.3030 USD |
10,808.8379 PENDLE |
4.2510 USD |
4.1700 USD |
4.3940 USD |
4.2260 USD |
| 2024-10-15 |
4.2630 USD |
25,283.9862 PENDLE |
4.3600 USD |
4.0650 USD |
4.4450 USD |
4.2080 USD |
| 2024-10-14 |
4.2730 USD |
31,874.4035 PENDLE |
4.0230 USD |
4.0020 USD |
4.4610 USD |
4.3570 USD |
| 2024-10-13 |
4.0030 USD |
29,149.5539 PENDLE |
4.1970 USD |
3.9130 USD |
4.2100 USD |
4.0630 USD |
| 2024-10-12 |
4.1480 USD |
23,781.4716 PENDLE |
4.0180 USD |
3.9710 USD |
4.2400 USD |
4.1730 USD |
| 2024-10-11 |
3.9040 USD |
12,266.2297 PENDLE |
3.7390 USD |
3.7080 USD |
4.0460 USD |
4.0050 USD |
| 2024-10-10 |
3.6910 USD |
22,324.0804 PENDLE |
3.6870 USD |
3.6080 USD |
3.8110 USD |
3.7100 USD |
| 2024-10-09 |
3.9160 USD |
15,706.3059 PENDLE |
3.8880 USD |
3.7570 USD |
4.0660 USD |
3.7570 USD |
| 2024-10-08 |
3.8740 USD |
6,816.9873 PENDLE |
3.9000 USD |
3.7730 USD |
3.9850 USD |
3.8870 USD |
| 2024-10-07 |
3.9930 USD |
27,666.4884 PENDLE |
3.8880 USD |
3.8410 USD |
4.2890 USD |
3.9270 USD |
| 2024-10-06 |
3.8790 USD |
9,436.4674 PENDLE |
3.8310 USD |
3.7910 USD |
3.9350 USD |
3.8380 USD |
| 2024-10-05 |
3.8320 USD |
22,206.5716 PENDLE |
3.8500 USD |
3.7440 USD |
3.9000 USD |
3.8130 USD |
| 2024-10-04 |
3.8410 USD |
19,107.9920 PENDLE |
3.7250 USD |
3.6650 USD |
4.0350 USD |
3.8410 USD |
| 2024-10-03 |
3.6760 USD |
41,734.4055 PENDLE |
3.6860 USD |
3.6000 USD |
3.8900 USD |
3.6850 USD |
| 2024-10-02 |
3.8980 USD |
25,881.2178 PENDLE |
3.8690 USD |
3.7760 USD |
3.9880 USD |
3.7930 USD |
| 2024-10-01 |
4.0390 USD |
127,899.8340 PENDLE |
4.2310 USD |
3.7240 USD |
4.3590 USD |
3.8660 USD |
| 2024-09-30 |
4.2390 USD |
20,615.2476 PENDLE |
4.3350 USD |
4.1340 USD |
4.3780 USD |
4.2300 USD |
| 2024-09-29 |
4.3420 USD |
33,017.2661 PENDLE |
4.4580 USD |
4.2810 USD |
4.4590 USD |
4.3440 USD |
| 2024-09-28 |
4.5220 USD |
14,578.2380 PENDLE |
4.6600 USD |
4.4500 USD |
4.6600 USD |
4.4740 USD |
| 2024-09-27 |
4.5810 USD |
33,194.7035 PENDLE |
4.5100 USD |
4.3950 USD |
4.7410 USD |
4.6320 USD |
| 2024-09-26 |
4.4090 USD |
103,215.7648 PENDLE |
4.0800 USD |
4.0800 USD |
4.7990 USD |
4.5260 USD |
| 2024-09-25 |
4.1760 USD |
19,222.3190 PENDLE |
4.1370 USD |
4.0470 USD |
4.2940 USD |
4.0600 USD |
| 2024-09-24 |
4.0690 USD |
22,225.4687 PENDLE |
3.9660 USD |
3.8550 USD |
4.2190 USD |
4.1470 USD |
| 2024-09-23 |
4.0540 USD |
76,121.4422 PENDLE |
4.0710 USD |
3.8650 USD |
4.3930 USD |
4.0250 USD |
| 2024-09-22 |
4.1840 USD |
64,217.6544 PENDLE |
3.6770 USD |
3.6770 USD |
4.4480 USD |
4.1500 USD |
| 2024-09-21 |
3.5340 USD |
20,959.2483 PENDLE |
3.5860 USD |
3.4430 USD |
3.5860 USD |
3.5510 USD |
| 2024-09-20 |
3.6120 USD |
68,619.3742 PENDLE |
3.4130 USD |
3.3400 USD |
3.7900 USD |
3.6230 USD |
| 2024-09-19 |
3.4640 USD |
44,619.6899 PENDLE |
3.4340 USD |
3.4060 USD |
3.5610 USD |
3.4570 USD |
| 2024-09-18 |
3.2030 USD |
39,364.2370 PENDLE |
3.3400 USD |
3.0920 USD |
3.3470 USD |
3.2290 USD |
| 2024-09-17 |
3.3670 USD |
47,187.9993 PENDLE |
3.2530 USD |
3.1610 USD |
3.4240 USD |
3.3310 USD |
| 2024-09-16 |
3.2390 USD |
25,337.1402 PENDLE |
3.2770 USD |
3.1600 USD |
3.3080 USD |
3.1770 USD |
| 2024-09-15 |
3.3580 USD |
12,328.9616 PENDLE |
3.3410 USD |
3.2830 USD |
3.4380 USD |
3.3060 USD |
| 2024-09-14 |
3.3550 USD |
4,685.1362 PENDLE |
3.4460 USD |
3.2720 USD |
3.4460 USD |
3.3310 USD |