Identifier on Bitvavo: PENDLE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-28 |
4.0012 EUR |
43,502.7350 PENDLE |
4.0282 EUR |
3.8939 EUR |
4.0597 EUR |
3.9735 EUR |
| 2025-05-27 |
4.0068 EUR |
54,987.9214 PENDLE |
3.7933 EUR |
3.7390 EUR |
4.1530 EUR |
4.0194 EUR |
| 2025-05-26 |
3.8556 EUR |
65,152.4102 PENDLE |
3.8832 EUR |
3.7806 EUR |
3.9501 EUR |
3.8017 EUR |
| 2025-05-25 |
3.8395 EUR |
49,083.1233 PENDLE |
3.9049 EUR |
3.7479 EUR |
3.9049 EUR |
3.8317 EUR |
| 2025-05-24 |
3.8226 EUR |
50,308.2666 PENDLE |
3.7496 EUR |
3.7458 EUR |
3.9727 EUR |
3.9124 EUR |
| 2025-05-23 |
3.9371 EUR |
78,705.4842 PENDLE |
4.0804 EUR |
3.7968 EUR |
4.1473 EUR |
3.8414 EUR |
| 2025-05-22 |
4.0401 EUR |
56,747.7689 PENDLE |
3.8629 EUR |
3.8488 EUR |
4.1558 EUR |
4.0702 EUR |
| 2025-05-21 |
3.8763 EUR |
135,828.2296 PENDLE |
3.9001 EUR |
3.7373 EUR |
4.0150 EUR |
3.8695 EUR |
| 2025-05-20 |
3.8506 EUR |
230,301.8142 PENDLE |
3.7090 EUR |
3.7001 EUR |
3.9806 EUR |
3.9218 EUR |
| 2025-05-19 |
3.5590 EUR |
106,468.9882 PENDLE |
3.7303 EUR |
3.4067 EUR |
3.7606 EUR |
3.6357 EUR |
| 2025-05-18 |
3.5768 EUR |
39,635.0015 PENDLE |
3.4898 EUR |
3.4610 EUR |
3.7404 EUR |
3.4901 EUR |
| 2025-05-17 |
3.5569 EUR |
49,272.6318 PENDLE |
3.5354 EUR |
3.4508 EUR |
3.6107 EUR |
3.4508 EUR |
| 2025-05-16 |
3.7119 EUR |
133,847.6783 PENDLE |
3.6269 EUR |
3.5665 EUR |
3.8530 EUR |
3.5696 EUR |
| 2025-05-15 |
3.5500 EUR |
189,619.0100 PENDLE |
3.7540 EUR |
3.3273 EUR |
3.8420 EUR |
3.5670 EUR |
| 2025-05-14 |
3.7647 EUR |
70,343.4532 PENDLE |
3.7549 EUR |
3.6388 EUR |
3.8762 EUR |
3.7392 EUR |
| 2025-05-13 |
3.5368 EUR |
104,609.9290 PENDLE |
3.3801 EUR |
3.2999 EUR |
3.7900 EUR |
3.7473 EUR |
| 2025-05-12 |
3.5074 EUR |
104,342.1903 PENDLE |
3.4984 EUR |
3.2772 EUR |
3.6979 EUR |
3.4034 EUR |
| 2025-05-11 |
3.4737 EUR |
205,160.7219 PENDLE |
3.6213 EUR |
3.3531 EUR |
3.6624 EUR |
3.4545 EUR |
| 2025-05-10 |
3.4777 EUR |
288,561.9587 PENDLE |
3.4250 EUR |
3.3942 EUR |
3.6133 EUR |
3.5188 EUR |
| 2025-05-09 |
3.3793 EUR |
448,866.8152 PENDLE |
3.2819 EUR |
3.2151 EUR |
3.5536 EUR |
3.3450 EUR |
| 2025-05-08 |
3.1260 EUR |
420,869.7795 PENDLE |
2.8539 EUR |
2.8082 EUR |
3.3440 EUR |
3.2394 EUR |
| 2025-05-07 |
2.8156 EUR |
161,168.6873 PENDLE |
2.8308 EUR |
2.7519 EUR |
2.8700 EUR |
2.8543 EUR |
| 2025-05-06 |
2.7742 EUR |
91,238.6006 PENDLE |
2.8515 EUR |
2.7163 EUR |
2.8515 EUR |
2.8314 EUR |
| 2025-05-05 |
2.8421 EUR |
90,028.7107 PENDLE |
2.8458 EUR |
2.7811 EUR |
2.8872 EUR |
2.8338 EUR |
| 2025-05-04 |
2.9079 EUR |
111,023.6227 PENDLE |
2.9557 EUR |
2.8082 EUR |
2.9633 EUR |
2.8546 EUR |
| 2025-05-03 |
3.0441 EUR |
131,269.4299 PENDLE |
3.1926 EUR |
2.9166 EUR |
3.1926 EUR |
2.9694 EUR |
| 2025-05-02 |
3.1700 EUR |
59,078.8548 PENDLE |
3.1452 EUR |
3.1270 EUR |
3.2140 EUR |
3.1636 EUR |
| 2025-05-01 |
3.1138 EUR |
181,864.0914 PENDLE |
3.0400 EUR |
3.0350 EUR |
3.1772 EUR |
3.1087 EUR |
| 2025-04-30 |
2.9385 EUR |
230,485.7487 PENDLE |
2.9182 EUR |
2.8405 EUR |
3.0470 EUR |
2.9933 EUR |
| 2025-04-29 |
2.9443 EUR |
144,962.6471 PENDLE |
2.9676 EUR |
2.8712 EUR |
2.9985 EUR |
2.9002 EUR |
| 2025-04-28 |
2.9513 EUR |
307,972.9474 PENDLE |
2.9113 EUR |
2.8132 EUR |
3.0278 EUR |
2.9506 EUR |
| 2025-04-27 |
2.9737 EUR |
146,184.7270 PENDLE |
3.0611 EUR |
2.8737 EUR |
3.0948 EUR |
2.9520 EUR |
| 2025-04-26 |
3.0820 EUR |
200,710.0045 PENDLE |
3.1618 EUR |
3.0172 EUR |
3.2387 EUR |
3.0257 EUR |
| 2025-04-25 |
3.1242 EUR |
617,154.0478 PENDLE |
3.0247 EUR |
2.9206 EUR |
3.3100 EUR |
3.1595 EUR |
| 2025-04-24 |
2.9179 EUR |
328,234.8695 PENDLE |
2.8981 EUR |
2.7389 EUR |
3.0900 EUR |
3.0900 EUR |
| 2025-04-23 |
2.9900 EUR |
364,841.9982 PENDLE |
3.1035 EUR |
2.8803 EUR |
3.1423 EUR |
2.9187 EUR |
| 2025-04-22 |
2.9051 EUR |
167,912.6166 PENDLE |
2.8209 EUR |
2.7879 EUR |
3.0344 EUR |
2.9548 EUR |
| 2025-04-21 |
2.8442 EUR |
258,143.8205 PENDLE |
2.7214 EUR |
2.7212 EUR |
2.9345 EUR |
2.7979 EUR |
| 2025-04-20 |
2.7260 EUR |
159,923.3870 PENDLE |
2.7859 EUR |
2.6695 EUR |
2.8337 EUR |
2.7278 EUR |
| 2025-04-19 |
2.7745 EUR |
73,877.4953 PENDLE |
2.7665 EUR |
2.7209 EUR |
2.8199 EUR |
2.7956 EUR |
| 2025-04-18 |
2.7481 EUR |
188,503.2777 PENDLE |
2.7069 EUR |
2.6679 EUR |
2.7936 EUR |
2.7895 EUR |
| 2025-04-17 |
2.7508 EUR |
330,382.0550 PENDLE |
2.7574 EUR |
2.6229 EUR |
2.8441 EUR |
2.7535 EUR |
| 2025-04-16 |
2.7692 EUR |
244,353.2415 PENDLE |
2.7058 EUR |
2.6784 EUR |
2.8439 EUR |
2.7909 EUR |
| 2025-04-15 |
2.7804 EUR |
177,732.4077 PENDLE |
2.7357 EUR |
2.7039 EUR |
2.8652 EUR |
2.7452 EUR |
| 2025-04-14 |
2.8200 EUR |
478,111.0059 PENDLE |
2.8334 EUR |
2.7329 EUR |
2.9468 EUR |
2.7539 EUR |
| 2025-04-13 |
2.9762 EUR |
270,086.9161 PENDLE |
3.0412 EUR |
2.8251 EUR |
3.1130 EUR |
2.8512 EUR |
| 2025-04-12 |
2.9569 EUR |
312,526.8346 PENDLE |
2.8624 EUR |
2.7935 EUR |
3.1509 EUR |
3.1040 EUR |
| 2025-04-11 |
2.9159 EUR |
499,408.2332 PENDLE |
2.8172 EUR |
2.8113 EUR |
3.0523 EUR |
2.8565 EUR |
| 2025-04-10 |
2.9546 EUR |
568,337.0856 PENDLE |
3.0571 EUR |
2.7864 EUR |
3.1076 EUR |
2.8270 EUR |
| 2025-04-09 |
2.7735 EUR |
1,760,312.3691 PENDLE |
2.4725 EUR |
2.3612 EUR |
3.1602 EUR |
3.0743 EUR |