Identifier on Kraken: PENDLEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |