Identifier on Kraken: PENDLEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-19 |
4.6940 USD |
39,453.0266 PENDLE |
4.6200 USD |
4.4410 USD |
4.8990 USD |
4.6800 USD |
| 2024-07-18 |
4.6940 USD |
42,803.8164 PENDLE |
4.5650 USD |
4.5160 USD |
4.8070 USD |
4.6010 USD |
| 2024-07-17 |
4.6680 USD |
124,780.8654 PENDLE |
4.5650 USD |
4.3580 USD |
5.0500 USD |
4.5830 USD |
| 2024-07-16 |
4.5460 USD |
33,468.3816 PENDLE |
4.6120 USD |
4.3250 USD |
4.6800 USD |
4.5640 USD |
| 2024-07-15 |
4.4010 USD |
61,617.3068 PENDLE |
4.1920 USD |
4.1310 USD |
4.7330 USD |
4.6350 USD |
| 2024-07-14 |
3.9600 USD |
18,538.5523 PENDLE |
3.8070 USD |
3.7220 USD |
4.1500 USD |
4.1470 USD |
| 2024-07-13 |
3.7680 USD |
21,167.9829 PENDLE |
3.8540 USD |
3.7050 USD |
3.8580 USD |
3.8060 USD |
| 2024-07-12 |
3.7210 USD |
19,153.3552 PENDLE |
3.6300 USD |
3.5200 USD |
3.8980 USD |
3.7910 USD |
| 2024-07-11 |
3.8390 USD |
198,410.6383 PENDLE |
3.6010 USD |
3.5560 USD |
3.9860 USD |
3.5960 USD |
| 2024-07-10 |
3.6900 USD |
195,049.4497 PENDLE |
3.4950 USD |
3.4500 USD |
3.7900 USD |
3.5830 USD |
| 2024-07-09 |
3.4110 USD |
26,810.1910 PENDLE |
3.3500 USD |
3.2730 USD |
3.5240 USD |
3.4600 USD |
| 2024-07-08 |
3.4800 USD |
38,909.9174 PENDLE |
3.6210 USD |
3.3000 USD |
3.7310 USD |
3.3690 USD |
| 2024-07-07 |
3.8080 USD |
16,175.2883 PENDLE |
4.0200 USD |
3.5560 USD |
4.0210 USD |
3.7980 USD |
| 2024-07-06 |
3.7900 USD |
31,504.1580 PENDLE |
3.5620 USD |
3.5410 USD |
4.1080 USD |
4.0040 USD |
| 2024-07-05 |
3.5610 USD |
156,732.5493 PENDLE |
3.9320 USD |
3.2590 USD |
3.9400 USD |
3.5840 USD |
| 2024-07-04 |
4.0990 USD |
40,352.9100 PENDLE |
4.1930 USD |
3.9100 USD |
4.4000 USD |
4.0670 USD |
| 2024-07-03 |
4.0610 USD |
123,886.2328 PENDLE |
4.1570 USD |
3.9120 USD |
4.4640 USD |
4.0530 USD |
| 2024-07-02 |
4.5780 USD |
47,360.8808 PENDLE |
5.0890 USD |
4.1320 USD |
5.0920 USD |
4.2070 USD |
| 2024-07-01 |
5.1150 USD |
15,274.3366 PENDLE |
5.0040 USD |
4.8000 USD |
5.2090 USD |
5.0360 USD |
| 2024-06-30 |
4.9870 USD |
4,316.9204 PENDLE |
4.9710 USD |
4.8530 USD |
5.1390 USD |
5.0500 USD |
| 2024-06-29 |
5.0750 USD |
6,478.4820 PENDLE |
4.9310 USD |
4.9310 USD |
5.1910 USD |
5.0310 USD |
| 2024-06-28 |
5.0910 USD |
33,755.6341 PENDLE |
5.2800 USD |
4.8220 USD |
5.4230 USD |
5.0070 USD |
| 2024-06-27 |
5.2980 USD |
25,163.0739 PENDLE |
5.4100 USD |
5.0220 USD |
5.6350 USD |
5.2920 USD |
| 2024-06-26 |
5.5580 USD |
11,552.0978 PENDLE |
5.6800 USD |
5.3640 USD |
5.7890 USD |
5.4320 USD |
| 2024-06-25 |
5.8070 USD |
23,568.0262 PENDLE |
6.0300 USD |
5.5590 USD |
6.1900 USD |
5.6940 USD |
| 2024-06-24 |
5.6810 USD |
29,892.6489 PENDLE |
5.7740 USD |
5.2130 USD |
6.2200 USD |
6.0270 USD |
| 2024-06-23 |
6.0520 USD |
47,408.8401 PENDLE |
6.0260 USD |
5.5880 USD |
6.3230 USD |
5.7960 USD |
| 2024-06-22 |
6.1580 USD |
30,113.9935 PENDLE |
6.0700 USD |
5.8830 USD |
7.0900 USD |
6.0890 USD |
| 2024-06-21 |
5.7730 USD |
19,980.9375 PENDLE |
5.8820 USD |
5.3300 USD |
5.9900 USD |
5.9400 USD |
| 2024-06-20 |
5.9110 USD |
39,813.5228 PENDLE |
5.8470 USD |
5.7200 USD |
6.2100 USD |
5.8590 USD |
| 2024-06-19 |
5.7190 USD |
64,805.1620 PENDLE |
5.3000 USD |
4.9660 USD |
6.1740 USD |
5.8900 USD |
| 2024-06-18 |
5.0810 USD |
25,635.9231 PENDLE |
5.2470 USD |
4.7450 USD |
5.3890 USD |
5.2890 USD |
| 2024-06-17 |
5.3940 USD |
12,363.5626 PENDLE |
5.6800 USD |
5.1150 USD |
5.7290 USD |
5.3220 USD |
| 2024-06-16 |
5.5740 USD |
10,614.2175 PENDLE |
5.4130 USD |
5.2660 USD |
5.6990 USD |
5.6900 USD |
| 2024-06-15 |
5.2260 USD |
9,309.0506 PENDLE |
4.9540 USD |
4.8100 USD |
5.7700 USD |
5.3970 USD |
| 2024-06-14 |
5.1030 USD |
36,216.9388 PENDLE |
5.0480 USD |
4.5920 USD |
5.7350 USD |
4.9900 USD |
| 2024-06-13 |
5.1080 USD |
7,678.2946 PENDLE |
5.5080 USD |
4.8830 USD |
5.5720 USD |
5.0000 USD |
| 2024-06-12 |
5.2000 USD |
72,955.6593 PENDLE |
4.9800 USD |
4.8800 USD |
8.1900 USD |
5.4580 USD |
| 2024-06-11 |
4.9850 USD |
22,597.4814 PENDLE |
5.3030 USD |
4.8010 USD |
5.3070 USD |
4.9900 USD |
| 2024-06-10 |
5.3440 USD |
1,344.3150 PENDLE |
5.2860 USD |
5.2140 USD |
5.5120 USD |
5.2140 USD |
| 2024-06-09 |
5.4900 USD |
4,963.4783 PENDLE |
5.4380 USD |
5.3200 USD |
6.1130 USD |
5.3420 USD |