Identifier on Bitvavo: PENDLE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-30 |
3.0624 EUR |
78,756.0444 PENDLE |
3.1725 EUR |
2.9571 EUR |
3.1726 EUR |
2.9628 EUR |
| 2025-06-29 |
3.0573 EUR |
9,956.1039 PENDLE |
3.0430 EUR |
3.0171 EUR |
3.0833 EUR |
3.0833 EUR |
| 2025-06-28 |
3.0094 EUR |
22,791.7428 PENDLE |
2.9370 EUR |
2.9347 EUR |
3.0375 EUR |
3.0232 EUR |
| 2025-06-27 |
2.9214 EUR |
99,271.8331 PENDLE |
2.8619 EUR |
2.8378 EUR |
2.9867 EUR |
2.8852 EUR |
| 2025-06-26 |
2.8921 EUR |
81,298.1854 PENDLE |
2.8734 EUR |
2.8097 EUR |
2.9786 EUR |
2.8408 EUR |
| 2025-06-25 |
2.9769 EUR |
80,862.3019 PENDLE |
3.0421 EUR |
2.8966 EUR |
3.0928 EUR |
2.9500 EUR |
| 2025-06-24 |
3.0215 EUR |
99,715.5966 PENDLE |
3.0688 EUR |
3.0111 EUR |
3.1558 EUR |
3.0462 EUR |
| 2025-06-23 |
2.8961 EUR |
165,249.3726 PENDLE |
2.8378 EUR |
2.7359 EUR |
3.1251 EUR |
3.0760 EUR |
| 2025-06-22 |
2.8522 EUR |
187,445.2142 PENDLE |
3.0613 EUR |
2.7000 EUR |
3.0878 EUR |
2.8076 EUR |
| 2025-06-21 |
3.1526 EUR |
54,094.9291 PENDLE |
3.1779 EUR |
2.9849 EUR |
3.2153 EUR |
3.0325 EUR |
| 2025-06-20 |
3.2742 EUR |
68,695.2124 PENDLE |
3.3967 EUR |
3.1250 EUR |
3.4125 EUR |
3.2408 EUR |
| 2025-06-19 |
3.3291 EUR |
52,044.5228 PENDLE |
3.2923 EUR |
3.2382 EUR |
3.4131 EUR |
3.3671 EUR |
| 2025-06-18 |
3.3468 EUR |
29,332.3716 PENDLE |
3.4240 EUR |
3.1919 EUR |
3.4719 EUR |
3.2019 EUR |
| 2025-06-17 |
3.4746 EUR |
27,280.1748 PENDLE |
3.5321 EUR |
3.3264 EUR |
3.5571 EUR |
3.3264 EUR |
| 2025-06-16 |
3.4329 EUR |
60,079.7240 PENDLE |
3.1941 EUR |
3.1941 EUR |
3.5842 EUR |
3.4867 EUR |
| 2025-06-15 |
3.1892 EUR |
8,794.3578 PENDLE |
3.2357 EUR |
3.1405 EUR |
3.2357 EUR |
3.2025 EUR |
| 2025-06-14 |
3.2773 EUR |
29,665.7698 PENDLE |
3.2943 EUR |
3.1935 EUR |
3.3598 EUR |
3.2002 EUR |
| 2025-06-13 |
3.1678 EUR |
156,771.9590 PENDLE |
3.3140 EUR |
2.9761 EUR |
3.3810 EUR |
3.3016 EUR |
| 2025-06-12 |
3.5133 EUR |
39,735.0621 PENDLE |
3.4700 EUR |
3.3330 EUR |
3.5667 EUR |
3.4607 EUR |
| 2025-06-11 |
3.7810 EUR |
52,602.6279 PENDLE |
3.9101 EUR |
3.4798 EUR |
3.9819 EUR |
3.4882 EUR |
| 2025-06-10 |
3.7487 EUR |
31,649.3860 PENDLE |
3.7911 EUR |
3.7639 EUR |
3.8925 EUR |
3.8925 EUR |
| 2025-06-09 |
3.6021 EUR |
42,362.8505 PENDLE |
3.5590 EUR |
3.4262 EUR |
3.7227 EUR |
3.6499 EUR |
| 2025-06-08 |
3.5613 EUR |
22,110.3066 PENDLE |
3.5891 EUR |
3.5157 EUR |
3.6170 EUR |
3.5527 EUR |
| 2025-06-07 |
3.5677 EUR |
27,926.1381 PENDLE |
3.4965 EUR |
3.4965 EUR |
3.6234 EUR |
3.6234 EUR |
| 2025-06-06 |
3.5053 EUR |
18,492.4833 PENDLE |
3.4561 EUR |
3.4473 EUR |
3.6213 EUR |
3.5148 EUR |
| 2025-06-05 |
3.5159 EUR |
33,300.0856 PENDLE |
3.6150 EUR |
3.3300 EUR |
3.6744 EUR |
3.4824 EUR |
| 2025-06-04 |
3.7174 EUR |
26,315.7802 PENDLE |
3.7182 EUR |
3.5769 EUR |
3.8681 EUR |
3.6165 EUR |
| 2025-06-03 |
3.7446 EUR |
50,793.4486 PENDLE |
3.7759 EUR |
3.6850 EUR |
3.8583 EUR |
3.7032 EUR |
| 2025-06-02 |
3.5560 EUR |
47,539.5478 PENDLE |
3.6320 EUR |
3.4669 EUR |
3.6491 EUR |
3.6491 EUR |
| 2025-06-01 |
3.5367 EUR |
3,886.9313 PENDLE |
3.5279 EUR |
3.4463 EUR |
3.6510 EUR |
3.6336 EUR |
| 2025-05-31 |
3.5400 EUR |
28,780.9518 PENDLE |
3.4603 EUR |
3.3649 EUR |
3.6608 EUR |
3.5653 EUR |
| 2025-05-30 |
3.6935 EUR |
79,972.5815 PENDLE |
3.8036 EUR |
3.4619 EUR |
3.8242 EUR |
3.5260 EUR |
| 2025-05-29 |
3.9557 EUR |
25,662.6150 PENDLE |
4.0136 EUR |
3.8188 EUR |
4.1493 EUR |
3.8621 EUR |
| 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 |