Identifier on Bitvavo: PENDLE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
1.8038 EUR |
19,185.6682 PENDLE |
1.8125 EUR |
1.7829 EUR |
1.8302 EUR |
1.7839 EUR |
| 2025-12-13 |
1.8599 EUR |
5,250.0253 PENDLE |
1.8806 EUR |
1.8361 EUR |
1.8856 EUR |
1.8604 EUR |
| 2025-12-12 |
1.9079 EUR |
87,506.2674 PENDLE |
1.9644 EUR |
1.8310 EUR |
1.9644 EUR |
1.8767 EUR |
| 2025-12-11 |
1.9689 EUR |
114,632.0974 PENDLE |
2.0376 EUR |
1.8874 EUR |
2.0376 EUR |
1.9410 EUR |
| 2025-12-10 |
2.0279 EUR |
13,553.5782 PENDLE |
2.0305 EUR |
1.9813 EUR |
2.0491 EUR |
2.0432 EUR |
| 2025-12-09 |
2.0485 EUR |
82,275.0218 PENDLE |
2.0574 EUR |
1.9590 EUR |
2.1209 EUR |
2.0687 EUR |
| 2025-12-08 |
2.0810 EUR |
37,434.6191 PENDLE |
2.0615 EUR |
2.0467 EUR |
2.1215 EUR |
2.0650 EUR |
| 2025-12-07 |
2.0708 EUR |
34,281.8292 PENDLE |
2.0765 EUR |
2.0032 EUR |
2.1191 EUR |
2.1068 EUR |
| 2025-12-06 |
2.0857 EUR |
7,370.8179 PENDLE |
2.0681 EUR |
2.0681 EUR |
2.1070 EUR |
2.0720 EUR |
| 2025-12-05 |
2.1572 EUR |
73,010.0034 PENDLE |
2.2518 EUR |
2.0533 EUR |
2.2564 EUR |
2.0836 EUR |
| 2025-12-04 |
2.2670 EUR |
150,522.3172 PENDLE |
2.3350 EUR |
2.1855 EUR |
2.3610 EUR |
2.2536 EUR |
| 2025-12-03 |
2.2941 EUR |
95,414.6600 PENDLE |
2.2735 EUR |
2.2300 EUR |
2.3502 EUR |
2.2758 EUR |
| 2025-12-02 |
2.2413 EUR |
134,854.0292 PENDLE |
2.1262 EUR |
2.1068 EUR |
2.3346 EUR |
2.2782 EUR |
| 2025-12-01 |
2.1236 EUR |
169,867.8208 PENDLE |
2.2791 EUR |
2.0328 EUR |
2.2791 EUR |
2.0717 EUR |
| 2025-11-30 |
2.3025 EUR |
30,737.9405 PENDLE |
2.3020 EUR |
2.2453 EUR |
2.3331 EUR |
2.3225 EUR |
| 2025-11-29 |
2.3604 EUR |
19,914.9864 PENDLE |
2.3782 EUR |
2.3264 EUR |
2.3959 EUR |
2.3265 EUR |
| 2025-11-28 |
2.4114 EUR |
93,747.7697 PENDLE |
2.3678 EUR |
2.3361 EUR |
2.4936 EUR |
2.3726 EUR |
| 2025-11-27 |
2.3527 EUR |
91,499.6336 PENDLE |
2.3676 EUR |
2.3127 EUR |
2.4381 EUR |
2.3550 EUR |
| 2025-11-26 |
2.2827 EUR |
100,253.8523 PENDLE |
2.1369 EUR |
2.1205 EUR |
2.3772 EUR |
2.3454 EUR |
| 2025-11-25 |
2.1278 EUR |
90,859.1757 PENDLE |
2.1019 EUR |
2.0801 EUR |
2.2053 EUR |
2.1335 EUR |
| 2025-11-24 |
1.9497 EUR |
86,230.9527 PENDLE |
1.9171 EUR |
1.9005 EUR |
1.9783 EUR |
1.9475 EUR |
| 2025-11-23 |
1.9070 EUR |
39,917.9299 PENDLE |
1.8602 EUR |
1.8564 EUR |
1.9454 EUR |
1.9376 EUR |
| 2025-11-22 |
1.8647 EUR |
49,454.0792 PENDLE |
1.8539 EUR |
1.8205 EUR |
1.9156 EUR |
1.8805 EUR |
| 2025-11-21 |
1.8857 EUR |
120,240.1934 PENDLE |
1.9980 EUR |
1.7598 EUR |
2.0205 EUR |
1.8705 EUR |
| 2025-11-20 |
2.0258 EUR |
37,641.1919 PENDLE |
2.0844 EUR |
1.9540 EUR |
2.0997 EUR |
1.9786 EUR |
| 2025-11-19 |
2.0531 EUR |
59,324.5678 PENDLE |
2.0714 EUR |
1.9471 EUR |
2.1170 EUR |
1.9562 EUR |
| 2025-11-18 |
1.9985 EUR |
75,284.2999 PENDLE |
1.9509 EUR |
1.9509 EUR |
2.1202 EUR |
2.1033 EUR |
| 2025-11-17 |
2.0842 EUR |
109,353.7255 PENDLE |
2.0872 EUR |
1.9901 EUR |
2.1701 EUR |
1.9901 EUR |
| 2025-11-16 |
2.0374 EUR |
574,856.1952 PENDLE |
1.9978 EUR |
1.9290 EUR |
2.1499 EUR |
2.1028 EUR |
| 2025-11-15 |
1.9332 EUR |
188,680.3843 PENDLE |
1.8318 EUR |
1.8175 EUR |
2.0799 EUR |
2.0312 EUR |
| 2025-11-14 |
1.9834 EUR |
84,424.7112 PENDLE |
2.1456 EUR |
1.9000 EUR |
2.1456 EUR |
1.9023 EUR |
| 2025-11-13 |
2.2885 EUR |
43,628.7203 PENDLE |
2.2728 EUR |
2.2485 EUR |
2.3371 EUR |
2.2485 EUR |
| 2025-11-12 |
2.3302 EUR |
22,196.4611 PENDLE |
2.3107 EUR |
2.2199 EUR |
2.4156 EUR |
2.2497 EUR |
| 2025-11-11 |
2.4659 EUR |
42,483.2384 PENDLE |
2.5303 EUR |
2.3187 EUR |
2.5804 EUR |
2.3291 EUR |
| 2025-11-10 |
2.4640 EUR |
28,633.1497 PENDLE |
2.4195 EUR |
2.4041 EUR |
2.5094 EUR |
2.4801 EUR |
| 2025-11-09 |
2.3387 EUR |
36,465.3553 PENDLE |
2.3911 EUR |
2.3061 EUR |
2.4435 EUR |
2.4435 EUR |
| 2025-11-08 |
2.4100 EUR |
19,420.4744 PENDLE |
2.3841 EUR |
2.3059 EUR |
2.4666 EUR |
2.3684 EUR |
| 2025-11-07 |
2.3078 EUR |
126,875.5070 PENDLE |
2.2510 EUR |
2.1728 EUR |
2.4584 EUR |
2.4576 EUR |
| 2025-11-06 |
2.2659 EUR |
10,337.3896 PENDLE |
2.3512 EUR |
2.2057 EUR |
2.3590 EUR |
2.2314 EUR |
| 2025-11-05 |
2.3079 EUR |
75,768.2629 PENDLE |
2.2886 EUR |
2.1880 EUR |
2.3890 EUR |
2.3716 EUR |
| 2025-11-04 |
2.2862 EUR |
54,369.5529 PENDLE |
2.3654 EUR |
2.1417 EUR |
2.4389 EUR |
2.2108 EUR |
| 2025-11-03 |
2.4022 EUR |
89,078.6283 PENDLE |
2.6156 EUR |
2.2470 EUR |
2.6156 EUR |
2.3294 EUR |
| 2025-11-02 |
2.6733 EUR |
3,197.5613 PENDLE |
2.7012 EUR |
2.6271 EUR |
2.7155 EUR |
2.6271 EUR |
| 2025-11-01 |
2.7169 EUR |
5,352.4885 PENDLE |
2.6516 EUR |
2.6516 EUR |
2.7529 EUR |
2.7051 EUR |
| 2025-10-31 |
2.6565 EUR |
14,853.1029 PENDLE |
2.6396 EUR |
2.5993 EUR |
2.6972 EUR |
2.6559 EUR |
| 2025-10-30 |
2.7321 EUR |
52,994.4134 PENDLE |
2.8314 EUR |
2.5200 EUR |
2.8682 EUR |
2.5377 EUR |
| 2025-10-29 |
2.7686 EUR |
35,470.6551 PENDLE |
2.7765 EUR |
2.6952 EUR |
2.8182 EUR |
2.7922 EUR |
| 2025-10-28 |
2.7991 EUR |
37,299.5025 PENDLE |
2.8138 EUR |
2.7101 EUR |
2.8764 EUR |
2.7631 EUR |
| 2025-10-27 |
2.9497 EUR |
36,167.7040 PENDLE |
2.9803 EUR |
2.8765 EUR |
3.0826 EUR |
2.8979 EUR |
| 2025-10-26 |
2.7764 EUR |
30,029.1256 PENDLE |
2.7450 EUR |
2.7115 EUR |
2.8910 EUR |
2.8910 EUR |