Identifier on Bitvavo: PENDLE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-12 |
1.3402 EUR |
41,195.6369 PENDLE |
1.3326 EUR |
1.3296 EUR |
1.3719 EUR |
1.3478 EUR |
| 2026-07-11 |
1.3302 EUR |
34,612.3359 PENDLE |
1.3205 EUR |
1.3181 EUR |
1.4010 EUR |
1.3398 EUR |
| 2026-07-10 |
1.3235 EUR |
59,620.9493 PENDLE |
1.3259 EUR |
1.2967 EUR |
1.3755 EUR |
1.3211 EUR |
| 2026-07-09 |
1.3214 EUR |
92,192.9381 PENDLE |
1.3116 EUR |
1.3057 EUR |
1.4054 EUR |
1.3312 EUR |
| 2026-07-08 |
1.3057 EUR |
101,707.2123 PENDLE |
1.3130 EUR |
1.2863 EUR |
1.3510 EUR |
1.2983 EUR |
| 2026-07-07 |
1.2842 EUR |
96,191.8142 PENDLE |
1.2591 EUR |
1.2180 EUR |
1.3365 EUR |
1.3093 EUR |
| 2026-07-06 |
1.2439 EUR |
94,222.4215 PENDLE |
1.2305 EUR |
1.2010 EUR |
1.2890 EUR |
1.2572 EUR |
| 2026-07-05 |
1.2552 EUR |
87,163.9915 PENDLE |
1.2735 EUR |
1.2128 EUR |
1.2752 EUR |
1.2369 EUR |
| 2026-07-04 |
1.2820 EUR |
52,093.7453 PENDLE |
1.2846 EUR |
1.2596 EUR |
1.3027 EUR |
1.2793 EUR |
| 2026-07-03 |
1.3096 EUR |
69,796.7004 PENDLE |
1.3235 EUR |
1.2923 EUR |
1.3418 EUR |
1.2956 EUR |
| 2026-07-02 |
1.2839 EUR |
136,645.7934 PENDLE |
1.2451 EUR |
1.2451 EUR |
1.3506 EUR |
1.3226 EUR |
| 2026-07-01 |
1.2010 EUR |
117,840.9596 PENDLE |
1.1505 EUR |
1.1334 EUR |
1.2689 EUR |
1.2514 EUR |
| 2026-06-30 |
1.1580 EUR |
45,734.5749 PENDLE |
1.1721 EUR |
1.1265 EUR |
1.1863 EUR |
1.1439 EUR |
| 2026-06-29 |
1.1402 EUR |
126,105.1410 PENDLE |
1.0958 EUR |
1.0825 EUR |
1.2112 EUR |
1.1845 EUR |
| 2026-06-28 |
1.0985 EUR |
28,596.2204 PENDLE |
1.0915 EUR |
1.0746 EUR |
1.1104 EUR |
1.1055 EUR |
| 2026-06-27 |
1.1022 EUR |
63,230.4711 PENDLE |
1.1153 EUR |
1.0807 EUR |
1.1357 EUR |
1.0891 EUR |
| 2026-06-26 |
1.1039 EUR |
75,276.4684 PENDLE |
1.0906 EUR |
1.0556 EUR |
1.1246 EUR |
1.1171 EUR |
| 2026-06-25 |
1.0963 EUR |
143,528.0259 PENDLE |
1.0968 EUR |
1.0557 EUR |
1.1466 EUR |
1.0958 EUR |
| 2026-06-24 |
1.1275 EUR |
114,892.5642 PENDLE |
1.1570 EUR |
1.0434 EUR |
1.1570 EUR |
1.0980 EUR |
| 2026-06-23 |
1.1716 EUR |
62,152.7114 PENDLE |
1.1888 EUR |
1.1257 EUR |
1.2056 EUR |
1.1543 EUR |
| 2026-06-22 |
1.2096 EUR |
87,777.7688 PENDLE |
1.2354 EUR |
1.1800 EUR |
1.2830 EUR |
1.1838 EUR |
| 2026-06-21 |
1.2214 EUR |
136,371.5290 PENDLE |
1.2246 EUR |
1.2090 EUR |
1.3050 EUR |
1.2182 EUR |
| 2026-06-20 |
1.2194 EUR |
108,841.1504 PENDLE |
1.2081 EUR |
1.1724 EUR |
1.2390 EUR |
1.2306 EUR |
| 2026-06-19 |
1.2170 EUR |
136,779.0307 PENDLE |
1.2253 EUR |
1.1646 EUR |
1.2253 EUR |
1.2086 EUR |
| 2026-06-18 |
1.2469 EUR |
271,184.4275 PENDLE |
1.2742 EUR |
1.1604 EUR |
1.3005 EUR |
1.2196 EUR |
| 2026-06-17 |
1.2399 EUR |
361,663.9374 PENDLE |
1.2131 EUR |
1.2131 EUR |
1.3248 EUR |
1.2667 EUR |
| 2026-06-16 |
1.1852 EUR |
247,919.2250 PENDLE |
1.1680 EUR |
1.1359 EUR |
1.2216 EUR |
1.2024 EUR |
| 2026-06-15 |
1.1780 EUR |
180,003.0116 PENDLE |
1.1928 EUR |
1.1590 EUR |
1.2359 EUR |
1.1631 EUR |
| 2026-06-14 |
1.1668 EUR |
216,493.6726 PENDLE |
1.1443 EUR |
1.1170 EUR |
1.1987 EUR |
1.1893 EUR |
| 2026-06-13 |
1.1129 EUR |
76,912.4884 PENDLE |
1.0838 EUR |
1.0838 EUR |
1.1572 EUR |
1.1420 EUR |
| 2026-06-12 |
1.0815 EUR |
131,018.8564 PENDLE |
1.0808 EUR |
1.0635 EUR |
1.1057 EUR |
1.0821 EUR |
| 2026-06-11 |
1.0484 EUR |
111,526.9066 PENDLE |
1.0192 EUR |
1.0164 EUR |
1.0887 EUR |
1.0775 EUR |
| 2026-06-10 |
1.0449 EUR |
105,030.8528 PENDLE |
1.0766 EUR |
1.0000 EUR |
1.0843 EUR |
1.0131 EUR |
| 2026-06-09 |
1.0939 EUR |
78,078.1054 PENDLE |
1.1060 EUR |
1.0561 EUR |
1.1090 EUR |
1.0817 EUR |
| 2026-06-08 |
1.1005 EUR |
149,391.0339 PENDLE |
1.1005 EUR |
1.0810 EUR |
1.1352 EUR |
1.1004 EUR |
| 2026-06-07 |
1.0625 EUR |
90,233.2339 PENDLE |
1.0582 EUR |
1.0581 EUR |
1.1085 EUR |
1.0667 EUR |
| 2026-06-06 |
1.0637 EUR |
128,210.2995 PENDLE |
1.0765 EUR |
1.0000 EUR |
1.0839 EUR |
1.0508 EUR |
| 2026-06-05 |
1.0910 EUR |
660,541.0671 PENDLE |
1.1302 EUR |
1.0000 EUR |
1.1386 EUR |
1.0518 EUR |
| 2026-06-04 |
1.1487 EUR |
700,070.1886 PENDLE |
1.1620 EUR |
1.0353 EUR |
1.1947 EUR |
1.1353 EUR |
| 2026-06-03 |
1.1431 EUR |
425,671.7081 PENDLE |
1.1298 EUR |
1.1295 EUR |
1.2477 EUR |
1.1563 EUR |
| 2026-06-02 |
1.1716 EUR |
596,386.1788 PENDLE |
1.2150 EUR |
1.1083 EUR |
1.2469 EUR |
1.1282 EUR |
| 2026-06-01 |
1.1974 EUR |
477,842.5067 PENDLE |
1.1748 EUR |
1.1264 EUR |
1.2506 EUR |
1.2199 EUR |
| 2026-05-31 |
1.1631 EUR |
353,349.0782 PENDLE |
1.1511 EUR |
1.1249 EUR |
1.1974 EUR |
1.1750 EUR |
| 2026-05-30 |
1.1662 EUR |
249,283.6373 PENDLE |
1.1860 EUR |
1.1286 EUR |
1.1944 EUR |
1.1464 EUR |
| 2026-05-29 |
1.2203 EUR |
519,202.0009 PENDLE |
1.2557 EUR |
1.1600 EUR |
1.2643 EUR |
1.1848 EUR |
| 2026-05-28 |
1.3059 EUR |
481,014.2178 PENDLE |
1.3605 EUR |
1.2468 EUR |
1.3605 EUR |
1.2512 EUR |
| 2026-05-27 |
1.4536 EUR |
489,145.2425 PENDLE |
1.5492 EUR |
1.3500 EUR |
1.5559 EUR |
1.3580 EUR |
| 2026-05-26 |
1.5905 EUR |
360,343.8814 PENDLE |
1.6394 EUR |
1.5386 EUR |
1.6862 EUR |
1.5416 EUR |
| 2026-05-25 |
1.6088 EUR |
240,376.6408 PENDLE |
1.5699 EUR |
1.5699 EUR |
1.7145 EUR |
1.6476 EUR |
| 2026-05-24 |
1.5938 EUR |
167,296.3474 PENDLE |
1.6256 EUR |
1.5199 EUR |
1.6380 EUR |
1.5619 EUR |