Identifier on Bitvavo: PENDLE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
2.8389 EUR |
67,499.4034 PENDLE |
2.8080 EUR |
2.7016 EUR |
2.9485 EUR |
2.7385 EUR |
| 2025-10-15 |
3.0195 EUR |
67,155.1995 PENDLE |
3.1194 EUR |
2.7948 EUR |
3.1297 EUR |
2.8169 EUR |
| 2025-10-14 |
3.1280 EUR |
63,615.1413 PENDLE |
3.3540 EUR |
2.9561 EUR |
3.3761 EUR |
3.1488 EUR |
| 2025-10-13 |
3.3263 EUR |
41,082.6880 PENDLE |
3.2718 EUR |
3.2210 EUR |
3.3908 EUR |
3.3465 EUR |
| 2025-10-12 |
3.0051 EUR |
65,999.1581 PENDLE |
2.9377 EUR |
2.8619 EUR |
3.3194 EUR |
3.2660 EUR |
| 2025-10-11 |
3.0858 EUR |
141,012.2819 PENDLE |
3.1121 EUR |
2.9025 EUR |
3.2767 EUR |
3.0067 EUR |
| 2025-10-10 |
3.3707 EUR |
280,395.5881 PENDLE |
3.9384 EUR |
1.4710 EUR |
3.9541 EUR |
3.0915 EUR |
| 2025-10-09 |
3.8978 EUR |
53,108.5214 PENDLE |
4.0471 EUR |
3.7983 EUR |
4.0471 EUR |
3.8252 EUR |
| 2025-10-08 |
4.0911 EUR |
43,751.2025 PENDLE |
4.1314 EUR |
4.0201 EUR |
4.1960 EUR |
4.1774 EUR |
| 2025-10-07 |
4.2680 EUR |
21,207.7639 PENDLE |
4.2810 EUR |
4.1276 EUR |
4.4158 EUR |
4.1684 EUR |
| 2025-10-06 |
4.1420 EUR |
44,750.2084 PENDLE |
3.9774 EUR |
3.9774 EUR |
4.2989 EUR |
4.2837 EUR |
| 2025-10-05 |
4.0951 EUR |
34,690.4152 PENDLE |
4.0297 EUR |
3.9600 EUR |
4.1628 EUR |
3.9892 EUR |
| 2025-10-04 |
4.0768 EUR |
18,901.8085 PENDLE |
4.1147 EUR |
3.9898 EUR |
4.1277 EUR |
4.0078 EUR |
| 2025-10-03 |
4.1877 EUR |
61,565.5044 PENDLE |
4.2270 EUR |
4.0729 EUR |
4.2624 EUR |
4.1385 EUR |
| 2025-10-02 |
4.1973 EUR |
83,592.4984 PENDLE |
4.1386 EUR |
4.1045 EUR |
4.3507 EUR |
4.3507 EUR |
| 2025-10-01 |
3.9304 EUR |
180,461.3057 PENDLE |
3.8138 EUR |
3.7197 EUR |
4.1001 EUR |
4.0663 EUR |
| 2025-09-30 |
3.7349 EUR |
423,200.2051 PENDLE |
4.0424 EUR |
3.5231 EUR |
4.0424 EUR |
3.8274 EUR |
| 2025-09-29 |
4.0204 EUR |
31,764.0894 PENDLE |
4.0663 EUR |
3.9546 EUR |
4.1184 EUR |
4.0074 EUR |
| 2025-09-28 |
3.9507 EUR |
20,621.2011 PENDLE |
3.9393 EUR |
3.8634 EUR |
4.0180 EUR |
4.0092 EUR |
| 2025-09-27 |
3.9686 EUR |
52,392.8720 PENDLE |
3.9951 EUR |
3.9098 EUR |
4.0558 EUR |
3.9130 EUR |
| 2025-09-26 |
3.9178 EUR |
97,973.7855 PENDLE |
3.8218 EUR |
3.8076 EUR |
4.0160 EUR |
3.9996 EUR |
| 2025-09-25 |
3.9517 EUR |
94,207.8771 PENDLE |
4.0397 EUR |
3.7659 EUR |
4.0549 EUR |
3.7659 EUR |
| 2025-09-24 |
4.0184 EUR |
30,719.4872 PENDLE |
3.9819 EUR |
3.8951 EUR |
4.1570 EUR |
4.0877 EUR |
| 2025-09-23 |
4.1146 EUR |
98,202.0700 PENDLE |
4.1349 EUR |
3.9923 EUR |
4.1795 EUR |
4.0218 EUR |
| 2025-09-22 |
4.0239 EUR |
123,138.5227 PENDLE |
4.2852 EUR |
3.8271 EUR |
4.2852 EUR |
4.1227 EUR |
| 2025-09-21 |
4.3010 EUR |
27,659.6148 PENDLE |
4.3076 EUR |
4.2608 EUR |
4.3563 EUR |
4.2700 EUR |
| 2025-09-20 |
4.3795 EUR |
31,400.7958 PENDLE |
4.3940 EUR |
4.2922 EUR |
4.4463 EUR |
4.3413 EUR |
| 2025-09-19 |
4.3703 EUR |
96,481.7277 PENDLE |
4.5024 EUR |
4.2007 EUR |
4.5958 EUR |
4.2838 EUR |
| 2025-09-18 |
4.4356 EUR |
110,346.5748 PENDLE |
4.3980 EUR |
4.3037 EUR |
4.5336 EUR |
4.4786 EUR |
| 2025-09-17 |
4.2290 EUR |
79,810.7192 PENDLE |
4.2080 EUR |
4.1430 EUR |
4.3405 EUR |
4.2805 EUR |
| 2025-09-16 |
4.0730 EUR |
38,581.4588 PENDLE |
4.1574 EUR |
4.0016 EUR |
4.1977 EUR |
4.1929 EUR |
| 2025-09-15 |
4.2023 EUR |
39,454.1405 PENDLE |
4.3177 EUR |
4.0925 EUR |
4.3715 EUR |
4.1939 EUR |
| 2025-09-14 |
4.3020 EUR |
80,157.3088 PENDLE |
4.3954 EUR |
4.1868 EUR |
4.4716 EUR |
4.2996 EUR |
| 2025-09-13 |
4.4493 EUR |
67,148.9452 PENDLE |
4.4788 EUR |
4.3222 EUR |
4.5245 EUR |
4.3527 EUR |
| 2025-09-12 |
4.4670 EUR |
62,223.0504 PENDLE |
4.5611 EUR |
4.3734 EUR |
4.5620 EUR |
4.4888 EUR |
| 2025-09-11 |
4.2660 EUR |
173,465.1131 PENDLE |
4.0943 EUR |
4.0943 EUR |
4.4209 EUR |
4.4095 EUR |
| 2025-09-10 |
4.0844 EUR |
201,418.3467 PENDLE |
4.0327 EUR |
4.0027 EUR |
4.2285 EUR |
4.1000 EUR |
| 2025-09-09 |
4.1045 EUR |
192,990.2838 PENDLE |
4.1249 EUR |
3.9757 EUR |
4.2444 EUR |
4.0352 EUR |
| 2025-09-08 |
4.1014 EUR |
221,206.4620 PENDLE |
3.9658 EUR |
3.9650 EUR |
4.2439 EUR |
4.1041 EUR |
| 2025-09-07 |
3.9602 EUR |
133,362.3738 PENDLE |
3.9356 EUR |
3.9166 EUR |
4.0012 EUR |
3.9929 EUR |
| 2025-09-06 |
3.9879 EUR |
110,769.3926 PENDLE |
4.0535 EUR |
3.9229 EUR |
4.0635 EUR |
3.9359 EUR |
| 2025-09-05 |
3.9847 EUR |
283,689.8335 PENDLE |
3.8565 EUR |
3.8400 EUR |
4.1119 EUR |
4.0298 EUR |
| 2025-09-04 |
4.0133 EUR |
306,356.8290 PENDLE |
4.0817 EUR |
3.8470 EUR |
4.0951 EUR |
3.8597 EUR |
| 2025-09-03 |
3.9977 EUR |
228,376.7100 PENDLE |
3.9112 EUR |
3.8624 EUR |
4.1226 EUR |
4.1008 EUR |
| 2025-09-02 |
3.8873 EUR |
193,184.8173 PENDLE |
3.8438 EUR |
3.7418 EUR |
3.9810 EUR |
3.8621 EUR |
| 2025-09-01 |
3.8796 EUR |
107,982.5861 PENDLE |
3.9166 EUR |
3.7955 EUR |
3.9776 EUR |
3.8217 EUR |
| 2025-08-31 |
4.0710 EUR |
49,846.3025 PENDLE |
4.1129 EUR |
3.9666 EUR |
4.1763 EUR |
3.9666 EUR |
| 2025-08-30 |
4.0531 EUR |
57,348.7252 PENDLE |
3.9763 EUR |
3.9245 EUR |
4.1303 EUR |
4.1082 EUR |
| 2025-08-29 |
4.0695 EUR |
135,629.9003 PENDLE |
4.1982 EUR |
3.9373 EUR |
4.1982 EUR |
3.9798 EUR |
| 2025-08-28 |
4.2997 EUR |
122,898.4816 PENDLE |
4.3624 EUR |
4.1634 EUR |
4.4846 EUR |
4.1746 EUR |