Identifier on Bitvavo: PENDLE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
4.7326 EUR |
2,509.1046 PENDLE |
4.6495 EUR |
4.6358 EUR |
4.6922 EUR |
4.6763 EUR |
| 2024-05-06 |
4.7336 EUR |
103,880.8702 PENDLE |
4.7305 EUR |
4.5047 EUR |
5.0177 EUR |
4.6557 EUR |
| 2024-05-05 |
4.7337 EUR |
68,690.6024 PENDLE |
4.7228 EUR |
4.5816 EUR |
4.9057 EUR |
4.7116 EUR |
| 2024-05-04 |
4.7431 EUR |
127,361.0893 PENDLE |
4.6662 EUR |
4.6489 EUR |
4.8049 EUR |
4.7171 EUR |
| 2024-05-03 |
4.5938 EUR |
399,282.8796 PENDLE |
4.2418 EUR |
4.1942 EUR |
4.9082 EUR |
4.6741 EUR |
| 2024-05-02 |
4.1023 EUR |
187,138.3363 PENDLE |
4.0005 EUR |
3.8764 EUR |
4.3279 EUR |
4.2579 EUR |
| 2024-05-01 |
3.9528 EUR |
285,208.7494 PENDLE |
3.9594 EUR |
3.7728 EUR |
4.1482 EUR |
4.0425 EUR |
| 2024-04-30 |
4.1085 EUR |
527,872.8063 PENDLE |
4.5179 EUR |
3.8471 EUR |
4.6367 EUR |
3.9282 EUR |
| 2024-04-29 |
4.5581 EUR |
412,655.8955 PENDLE |
5.1611 EUR |
4.2280 EUR |
5.1740 EUR |
4.5760 EUR |
| 2024-04-28 |
5.2463 EUR |
47,614.1390 PENDLE |
5.1141 EUR |
5.1141 EUR |
5.3968 EUR |
5.1716 EUR |
| 2024-04-27 |
5.0833 EUR |
70,307.0485 PENDLE |
5.0522 EUR |
4.9472 EUR |
5.2900 EUR |
5.0554 EUR |
| 2024-04-26 |
5.1777 EUR |
82,171.1532 PENDLE |
5.5148 EUR |
5.0006 EUR |
5.5162 EUR |
5.0280 EUR |
| 2024-04-25 |
5.6395 EUR |
83,402.9670 PENDLE |
5.8636 EUR |
5.4845 EUR |
5.9237 EUR |
5.5561 EUR |
| 2024-04-24 |
5.8698 EUR |
188,134.8350 PENDLE |
6.1075 EUR |
5.7138 EUR |
6.2019 EUR |
5.7862 EUR |
| 2024-04-23 |
6.1858 EUR |
177,654.5520 PENDLE |
6.2311 EUR |
5.9523 EUR |
6.4286 EUR |
6.0520 EUR |
| 2024-04-22 |
6.0970 EUR |
249,571.2443 PENDLE |
5.5624 EUR |
5.4607 EUR |
6.4495 EUR |
6.1399 EUR |
| 2024-04-21 |
5.6715 EUR |
78,061.2139 PENDLE |
5.9277 EUR |
5.4400 EUR |
6.0507 EUR |
5.5208 EUR |
| 2024-04-20 |
5.5689 EUR |
122,889.1047 PENDLE |
5.3704 EUR |
5.3220 EUR |
5.8226 EUR |
5.7626 EUR |
| 2024-04-19 |
5.4830 EUR |
195,702.9830 PENDLE |
5.5508 EUR |
5.1728 EUR |
5.6984 EUR |
5.3566 EUR |
| 2024-04-18 |
5.6790 EUR |
131,791.4914 PENDLE |
5.6200 EUR |
5.4871 EUR |
5.8951 EUR |
5.5226 EUR |
| 2024-04-17 |
5.7346 EUR |
299,641.4383 PENDLE |
5.5800 EUR |
5.4875 EUR |
6.0649 EUR |
5.6404 EUR |
| 2024-04-16 |
5.7586 EUR |
288,943.5627 PENDLE |
6.1004 EUR |
5.4094 EUR |
6.3204 EUR |
5.6486 EUR |
| 2024-04-15 |
6.3524 EUR |
404,560.6790 PENDLE |
6.4168 EUR |
6.0000 EUR |
6.7450 EUR |
6.0667 EUR |
| 2024-04-14 |
5.6618 EUR |
333,976.7037 PENDLE |
5.6307 EUR |
5.1505 EUR |
6.1631 EUR |
6.1315 EUR |
| 2024-04-13 |
5.6117 EUR |
237,120.7456 PENDLE |
5.6886 EUR |
4.6208 EUR |
6.2956 EUR |
5.0999 EUR |
| 2024-04-12 |
5.9786 EUR |
461,644.9871 PENDLE |
6.2826 EUR |
5.2258 EUR |
6.4876 EUR |
5.7623 EUR |
| 2024-04-11 |
6.6775 EUR |
579,011.3566 PENDLE |
6.5129 EUR |
6.2794 EUR |
7.0284 EUR |
6.3522 EUR |
| 2024-04-10 |
6.1215 EUR |
557,913.8630 PENDLE |
5.9962 EUR |
5.6880 EUR |
6.5930 EUR |
6.3577 EUR |
| 2024-04-09 |
6.0240 EUR |
479,678.9385 PENDLE |
5.9372 EUR |
5.6069 EUR |
6.4086 EUR |
6.0152 EUR |
| 2024-04-08 |
6.1758 EUR |
541,448.2942 PENDLE |
6.1808 EUR |
5.8862 EUR |
6.7729 EUR |
5.9770 EUR |
| 2024-04-07 |
6.0844 EUR |
361,780.5214 PENDLE |
5.9822 EUR |
5.8702 EUR |
6.3127 EUR |
6.2100 EUR |
| 2024-04-06 |
6.3503 EUR |
1,019,037.0813 PENDLE |
5.5324 EUR |
5.5289 EUR |
6.7500 EUR |
5.9908 EUR |
| 2024-04-05 |
5.5701 EUR |
686,672.8555 PENDLE |
5.7636 EUR |
5.1346 EUR |
5.9325 EUR |
5.4992 EUR |
| 2024-04-04 |
5.6048 EUR |
1,377,315.4011 PENDLE |
4.5318 EUR |
4.4386 EUR |
6.3727 EUR |
5.7647 EUR |
| 2024-04-03 |
4.5623 EUR |
252,768.1506 PENDLE |
4.8409 EUR |
4.2887 EUR |
4.9326 EUR |
4.5056 EUR |
| 2024-04-02 |
4.8594 EUR |
615,297.8371 PENDLE |
4.9313 EUR |
4.3809 EUR |
5.6075 EUR |
4.8599 EUR |
| 2024-04-01 |
5.0928 EUR |
746,045.2434 PENDLE |
5.1032 EUR |
4.7809 EUR |
5.5000 EUR |
5.0243 EUR |
| 2024-03-31 |
4.7940 EUR |
850,319.1801 PENDLE |
4.2343 EUR |
4.2043 EUR |
5.0539 EUR |
5.0377 EUR |
| 2024-03-30 |
4.2376 EUR |
219,233.3926 PENDLE |
4.0910 EUR |
4.0631 EUR |
4.4033 EUR |
4.2399 EUR |
| 2024-03-29 |
4.0743 EUR |
358,365.7544 PENDLE |
3.8613 EUR |
3.8259 EUR |
4.2358 EUR |
4.0694 EUR |
| 2024-03-28 |
3.8337 EUR |
183,575.9999 PENDLE |
3.8563 EUR |
3.6914 EUR |
4.0191 EUR |
3.8427 EUR |
| 2024-03-27 |
3.8259 EUR |
464,779.0622 PENDLE |
3.6943 EUR |
3.5610 EUR |
4.0401 EUR |
3.8541 EUR |
| 2024-03-26 |
3.7163 EUR |
412,313.7597 PENDLE |
3.6924 EUR |
3.5557 EUR |
3.9999 EUR |
3.7737 EUR |
| 2024-03-25 |
3.6650 EUR |
381,308.3884 PENDLE |
3.2803 EUR |
3.2502 EUR |
3.8671 EUR |
3.7014 EUR |
| 2024-03-24 |
3.2734 EUR |
353,602.8597 PENDLE |
3.2092 EUR |
3.1684 EUR |
3.4675 EUR |
3.2707 EUR |
| 2024-03-23 |
3.2843 EUR |
935,341.5675 PENDLE |
2.8103 EUR |
2.7978 EUR |
3.5266 EUR |
3.2160 EUR |
| 2024-03-22 |
2.9085 EUR |
468,172.1078 PENDLE |
2.8310 EUR |
2.6700 EUR |
3.0852 EUR |
2.8367 EUR |
| 2024-03-21 |
2.7218 EUR |
165,845.4348 PENDLE |
2.5120 EUR |
2.4744 EUR |
2.9504 EUR |
2.8019 EUR |
| 2024-03-20 |
2.4121 EUR |
165,680.3521 PENDLE |
2.2204 EUR |
2.1378 EUR |
2.5850 EUR |
2.5294 EUR |
| 2024-03-19 |
2.2864 EUR |
192,490.8038 PENDLE |
2.2420 EUR |
2.1734 EUR |
2.3879 EUR |
2.2392 EUR |