Identifier on Bitvavo: PENDLE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.3291 EUR |
13,773.4507 PENDLE |
1.3200 EUR |
1.2856 EUR |
1.3206 EUR |
1.2929 EUR |
| 2026-02-02 |
1.3318 EUR |
98,071.7818 PENDLE |
1.3228 EUR |
1.2730 EUR |
1.3721 EUR |
1.3634 EUR |
| 2026-02-01 |
1.3574 EUR |
175,887.5250 PENDLE |
1.3583 EUR |
1.3441 EUR |
1.4031 EUR |
1.3628 EUR |
| 2026-01-31 |
1.4322 EUR |
222,419.4242 PENDLE |
1.4825 EUR |
1.2568 EUR |
1.4835 EUR |
1.3013 EUR |
| 2026-01-30 |
1.5203 EUR |
141,651.5531 PENDLE |
1.6084 EUR |
1.4747 EUR |
1.6092 EUR |
1.4766 EUR |
| 2026-01-29 |
1.6386 EUR |
93,307.5404 PENDLE |
1.6815 EUR |
1.5573 EUR |
1.6833 EUR |
1.5986 EUR |
| 2026-01-28 |
1.6744 EUR |
107,800.0507 PENDLE |
1.5845 EUR |
1.5845 EUR |
1.7376 EUR |
1.6884 EUR |
| 2026-01-27 |
1.6080 EUR |
34,459.8078 PENDLE |
1.6237 EUR |
1.5677 EUR |
1.6311 EUR |
1.5843 EUR |
| 2026-01-26 |
1.5954 EUR |
50,545.0776 PENDLE |
1.5629 EUR |
1.5624 EUR |
1.6535 EUR |
1.6197 EUR |
| 2026-01-25 |
1.6875 EUR |
41,247.0395 PENDLE |
1.7010 EUR |
1.6557 EUR |
1.7282 EUR |
1.6638 EUR |
| 2026-01-24 |
1.7130 EUR |
22,060.7105 PENDLE |
1.7084 EUR |
1.6800 EUR |
1.7383 EUR |
1.7193 EUR |
| 2026-01-23 |
1.7835 EUR |
107,800.1882 PENDLE |
1.8487 EUR |
1.7054 EUR |
1.8489 EUR |
1.7202 EUR |
| 2026-01-22 |
1.8079 EUR |
97,391.5577 PENDLE |
1.7863 EUR |
1.7497 EUR |
1.9105 EUR |
1.8084 EUR |
| 2026-01-21 |
1.7227 EUR |
311,262.7607 PENDLE |
1.6603 EUR |
1.6135 EUR |
1.8253 EUR |
1.8253 EUR |
| 2026-01-20 |
1.6538 EUR |
253,762.8970 PENDLE |
1.6716 EUR |
1.5718 EUR |
1.7860 EUR |
1.6384 EUR |
| 2026-01-19 |
1.6295 EUR |
175,114.7598 PENDLE |
1.6839 EUR |
1.5345 EUR |
1.7027 EUR |
1.6550 EUR |
| 2026-01-18 |
1.8169 EUR |
60,566.9262 PENDLE |
1.8186 EUR |
1.7930 EUR |
1.8373 EUR |
1.8063 EUR |
| 2026-01-17 |
1.8292 EUR |
65,143.8542 PENDLE |
1.8328 EUR |
1.8118 EUR |
1.8433 EUR |
1.8335 EUR |
| 2026-01-16 |
1.8198 EUR |
63,944.0744 PENDLE |
1.8254 EUR |
1.7791 EUR |
1.8550 EUR |
1.8369 EUR |
| 2026-01-15 |
1.9137 EUR |
97,719.6883 PENDLE |
1.9288 EUR |
1.8099 EUR |
1.9311 EUR |
1.8388 EUR |
| 2026-01-14 |
1.9389 EUR |
66,689.8158 PENDLE |
1.9351 EUR |
1.9136 EUR |
2.0000 EUR |
1.9840 EUR |
| 2026-01-13 |
1.8643 EUR |
134,100.4537 PENDLE |
1.8201 EUR |
1.8114 EUR |
1.9154 EUR |
1.8992 EUR |
| 2026-01-12 |
1.8759 EUR |
207,280.2509 PENDLE |
1.8880 EUR |
1.7984 EUR |
1.9197 EUR |
1.8387 EUR |
| 2026-01-11 |
1.8367 EUR |
79,673.6162 PENDLE |
1.8084 EUR |
1.8077 EUR |
1.8681 EUR |
1.8557 EUR |
| 2026-01-10 |
1.7878 EUR |
37,318.3479 PENDLE |
1.7806 EUR |
1.7703 EUR |
1.8009 EUR |
1.7766 EUR |
| 2026-01-09 |
1.7958 EUR |
114,480.1487 PENDLE |
1.8104 EUR |
1.7444 EUR |
1.8533 EUR |
1.7981 EUR |
| 2026-01-08 |
1.8223 EUR |
131,916.8161 PENDLE |
1.8603 EUR |
1.7714 EUR |
1.8847 EUR |
1.8167 EUR |
| 2026-01-07 |
1.8976 EUR |
74,466.3730 PENDLE |
1.9738 EUR |
1.8288 EUR |
1.9738 EUR |
1.8528 EUR |
| 2026-01-06 |
1.9623 EUR |
104,833.3616 PENDLE |
1.9936 EUR |
1.8819 EUR |
2.0380 EUR |
1.9446 EUR |
| 2026-01-05 |
1.9242 EUR |
134,548.2252 PENDLE |
1.8809 EUR |
1.8461 EUR |
1.9998 EUR |
1.9756 EUR |
| 2026-01-04 |
1.8841 EUR |
85,957.5953 PENDLE |
1.8900 EUR |
1.8378 EUR |
1.9350 EUR |
1.8828 EUR |
| 2026-01-03 |
1.8765 EUR |
58,395.3990 PENDLE |
1.8827 EUR |
1.8194 EUR |
1.9164 EUR |
1.9000 EUR |
| 2026-01-02 |
1.7883 EUR |
124,692.8154 PENDLE |
1.7251 EUR |
1.7213 EUR |
1.8719 EUR |
1.8454 EUR |
| 2026-01-01 |
1.6617 EUR |
72,481.7272 PENDLE |
1.6021 EUR |
1.5943 EUR |
1.7366 EUR |
1.7277 EUR |
| 2025-12-31 |
1.6029 EUR |
57,102.8839 PENDLE |
1.5891 EUR |
1.5738 EUR |
1.6515 EUR |
1.5826 EUR |
| 2025-12-30 |
1.5899 EUR |
61,403.7192 PENDLE |
1.5800 EUR |
1.5626 EUR |
1.6022 EUR |
1.5787 EUR |
| 2025-12-29 |
1.6106 EUR |
143,122.1969 PENDLE |
1.5965 EUR |
1.5732 EUR |
1.6529 EUR |
1.5895 EUR |
| 2025-12-28 |
1.6036 EUR |
53,457.8955 PENDLE |
1.6117 EUR |
1.5893 EUR |
1.6300 EUR |
1.5926 EUR |
| 2025-12-27 |
1.5921 EUR |
78,505.7462 PENDLE |
1.5507 EUR |
1.5507 EUR |
1.6234 EUR |
1.5947 EUR |
| 2025-12-26 |
1.5475 EUR |
143,683.1015 PENDLE |
1.4530 EUR |
1.4530 EUR |
1.6096 EUR |
1.5259 EUR |
| 2025-12-25 |
1.4899 EUR |
32,808.4173 PENDLE |
1.4800 EUR |
1.4684 EUR |
1.5175 EUR |
1.5001 EUR |
| 2025-12-24 |
1.4497 EUR |
45,675.5747 PENDLE |
1.4377 EUR |
1.4043 EUR |
1.4907 EUR |
1.4756 EUR |
| 2025-12-23 |
1.5033 EUR |
48,512.1457 PENDLE |
1.5489 EUR |
1.4250 EUR |
1.5554 EUR |
1.4493 EUR |
| 2025-12-22 |
1.5956 EUR |
40,929.2086 PENDLE |
1.6112 EUR |
1.5434 EUR |
1.6307 EUR |
1.5502 EUR |
| 2025-12-21 |
1.6211 EUR |
80,448.0311 PENDLE |
1.6244 EUR |
1.5773 EUR |
1.6557 EUR |
1.6035 EUR |
| 2025-12-20 |
1.6197 EUR |
91,632.4887 PENDLE |
1.5677 EUR |
1.5651 EUR |
1.6783 EUR |
1.6393 EUR |
| 2025-12-19 |
1.5339 EUR |
173,601.1121 PENDLE |
1.5054 EUR |
1.4745 EUR |
1.5731 EUR |
1.5444 EUR |
| 2025-12-18 |
1.5580 EUR |
122,571.8234 PENDLE |
1.5603 EUR |
1.4924 EUR |
1.6610 EUR |
1.5075 EUR |
| 2025-12-17 |
1.6460 EUR |
96,963.5693 PENDLE |
1.7244 EUR |
1.5625 EUR |
1.7470 EUR |
1.5630 EUR |
| 2025-12-16 |
1.7035 EUR |
22,575.1500 PENDLE |
1.7211 EUR |
1.6728 EUR |
1.7211 EUR |
1.7117 EUR |