Identifier on Kraken: PENDLEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-03 |
2.7580 USD |
34,387.4310 PENDLE |
3.0850 USD |
2.5080 USD |
3.0870 USD |
2.5140 USD |
| 2025-03-02 |
2.9900 USD |
14,574.4742 PENDLE |
2.8330 USD |
2.7370 USD |
3.0910 USD |
3.0730 USD |
| 2025-03-01 |
2.8320 USD |
40,033.4432 PENDLE |
2.8750 USD |
2.7600 USD |
2.9540 USD |
2.8580 USD |
| 2025-02-28 |
2.7590 USD |
81,001.4892 PENDLE |
2.9390 USD |
2.6400 USD |
2.9440 USD |
2.8740 USD |
| 2025-02-27 |
2.8680 USD |
5,933.9486 PENDLE |
2.7490 USD |
2.7190 USD |
3.0200 USD |
2.9040 USD |
| 2025-02-26 |
2.8410 USD |
21,179.3323 PENDLE |
2.8670 USD |
2.7500 USD |
2.9300 USD |
2.8160 USD |
| 2025-02-25 |
2.8360 USD |
110,218.9629 PENDLE |
2.9570 USD |
2.7490 USD |
2.9750 USD |
2.8230 USD |
| 2025-02-24 |
3.1440 USD |
26,219.6677 PENDLE |
3.4180 USD |
3.0790 USD |
3.4400 USD |
3.0790 USD |
| 2025-02-23 |
3.4520 USD |
6,122.1279 PENDLE |
3.4800 USD |
3.3980 USD |
3.5670 USD |
3.3980 USD |
| 2025-02-22 |
3.4320 USD |
20,406.4626 PENDLE |
3.4040 USD |
3.3690 USD |
3.5540 USD |
3.5400 USD |
| 2025-02-21 |
3.5150 USD |
27,857.7523 PENDLE |
3.5540 USD |
3.3290 USD |
3.7190 USD |
3.3980 USD |
| 2025-02-20 |
3.4320 USD |
35,938.2504 PENDLE |
3.2870 USD |
3.2870 USD |
3.5400 USD |
3.5200 USD |
| 2025-02-19 |
3.2780 USD |
76,345.1344 PENDLE |
3.2300 USD |
3.2030 USD |
3.3900 USD |
3.2850 USD |
| 2025-02-18 |
3.2440 USD |
71,287.6671 PENDLE |
3.4150 USD |
3.0910 USD |
3.4160 USD |
3.2240 USD |
| 2025-02-17 |
3.5360 USD |
22,080.5072 PENDLE |
3.5450 USD |
3.3860 USD |
3.7110 USD |
3.4190 USD |
| 2025-02-16 |
3.5830 USD |
2,967.7402 PENDLE |
3.6170 USD |
3.5100 USD |
3.6360 USD |
3.5760 USD |
| 2025-02-15 |
3.6750 USD |
15,345.7131 PENDLE |
3.6890 USD |
3.5990 USD |
3.7890 USD |
3.6200 USD |
| 2025-02-14 |
3.5430 USD |
26,010.4828 PENDLE |
3.3740 USD |
3.3600 USD |
3.6710 USD |
3.6520 USD |
| 2025-02-13 |
3.4830 USD |
61,847.5020 PENDLE |
3.5760 USD |
3.2830 USD |
3.6160 USD |
3.3720 USD |
| 2025-02-12 |
3.4630 USD |
25,762.3704 PENDLE |
3.6550 USD |
3.2870 USD |
3.6570 USD |
3.5050 USD |
| 2025-02-11 |
3.6320 USD |
198,912.2057 PENDLE |
3.4870 USD |
3.4700 USD |
4.5000 USD |
3.5820 USD |
| 2025-02-10 |
3.2840 USD |
18,383.5661 PENDLE |
3.1830 USD |
3.1210 USD |
3.4680 USD |
3.4290 USD |
| 2025-02-09 |
3.1800 USD |
12,745.1988 PENDLE |
3.2490 USD |
3.0950 USD |
3.3160 USD |
3.1720 USD |
| 2025-02-08 |
3.1350 USD |
31,661.1481 PENDLE |
3.1440 USD |
2.9450 USD |
3.3190 USD |
3.2240 USD |
| 2025-02-07 |
3.2890 USD |
59,628.8090 PENDLE |
2.9100 USD |
2.9080 USD |
3.7840 USD |
3.1200 USD |
| 2025-02-06 |
3.0210 USD |
60,706.9835 PENDLE |
3.0000 USD |
2.9080 USD |
3.2200 USD |
2.9400 USD |
| 2025-02-05 |
2.9790 USD |
98,864.3339 PENDLE |
2.8280 USD |
2.7840 USD |
3.2200 USD |
2.9270 USD |
| 2025-02-04 |
2.9160 USD |
104,202.5931 PENDLE |
3.1190 USD |
2.7120 USD |
3.2150 USD |
2.7530 USD |
| 2025-02-03 |
2.5170 USD |
219,842.5275 PENDLE |
2.6800 USD |
2.0000 USD |
3.1750 USD |
3.0400 USD |
| 2025-02-02 |
3.0630 USD |
69,432.4550 PENDLE |
3.3060 USD |
2.7520 USD |
3.3560 USD |
2.8500 USD |
| 2025-02-01 |
3.6290 USD |
11,799.3481 PENDLE |
3.7240 USD |
3.5510 USD |
3.7900 USD |
3.5770 USD |
| 2025-01-31 |
3.7560 USD |
32,728.4777 PENDLE |
3.5610 USD |
3.4900 USD |
4.0150 USD |
3.7480 USD |
| 2025-01-30 |
3.5040 USD |
23,010.8751 PENDLE |
3.2940 USD |
3.2600 USD |
3.6540 USD |
3.6030 USD |
| 2025-01-29 |
3.2580 USD |
77,801.8985 PENDLE |
3.1530 USD |
3.1180 USD |
3.4200 USD |
3.3480 USD |
| 2025-01-28 |
3.4880 USD |
13,145.4277 PENDLE |
3.5130 USD |
3.3500 USD |
3.6170 USD |
3.3550 USD |
| 2025-01-27 |
3.4350 USD |
33,897.6574 PENDLE |
3.6570 USD |
3.2950 USD |
3.6570 USD |
3.4970 USD |
| 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 |