Identifier on Bitvavo: PENDLE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-24 |
2.9179 EUR |
328,234.8695 PENDLE |
2.8981 EUR |
2.7389 EUR |
3.0900 EUR |
3.0900 EUR |
| 2025-04-23 |
2.9900 EUR |
364,841.9982 PENDLE |
3.1035 EUR |
2.8803 EUR |
3.1423 EUR |
2.9187 EUR |
| 2025-04-22 |
2.9051 EUR |
167,912.6166 PENDLE |
2.8209 EUR |
2.7879 EUR |
3.0344 EUR |
2.9548 EUR |
| 2025-04-21 |
2.8442 EUR |
258,143.8205 PENDLE |
2.7214 EUR |
2.7212 EUR |
2.9345 EUR |
2.7979 EUR |
| 2025-04-20 |
2.7260 EUR |
159,923.3870 PENDLE |
2.7859 EUR |
2.6695 EUR |
2.8337 EUR |
2.7278 EUR |
| 2025-04-19 |
2.7745 EUR |
73,877.4953 PENDLE |
2.7665 EUR |
2.7209 EUR |
2.8199 EUR |
2.7956 EUR |
| 2025-04-18 |
2.7481 EUR |
188,503.2777 PENDLE |
2.7069 EUR |
2.6679 EUR |
2.7936 EUR |
2.7895 EUR |
| 2025-04-17 |
2.7508 EUR |
330,382.0550 PENDLE |
2.7574 EUR |
2.6229 EUR |
2.8441 EUR |
2.7535 EUR |
| 2025-04-16 |
2.7692 EUR |
244,353.2415 PENDLE |
2.7058 EUR |
2.6784 EUR |
2.8439 EUR |
2.7909 EUR |
| 2025-04-15 |
2.7804 EUR |
177,732.4077 PENDLE |
2.7357 EUR |
2.7039 EUR |
2.8652 EUR |
2.7452 EUR |
| 2025-04-14 |
2.8200 EUR |
478,111.0059 PENDLE |
2.8334 EUR |
2.7329 EUR |
2.9468 EUR |
2.7539 EUR |
| 2025-04-13 |
2.9762 EUR |
270,086.9161 PENDLE |
3.0412 EUR |
2.8251 EUR |
3.1130 EUR |
2.8512 EUR |
| 2025-04-12 |
2.9569 EUR |
312,526.8346 PENDLE |
2.8624 EUR |
2.7935 EUR |
3.1509 EUR |
3.1040 EUR |
| 2025-04-11 |
2.9159 EUR |
499,408.2332 PENDLE |
2.8172 EUR |
2.8113 EUR |
3.0523 EUR |
2.8565 EUR |
| 2025-04-10 |
2.9546 EUR |
568,337.0856 PENDLE |
3.0571 EUR |
2.7864 EUR |
3.1076 EUR |
2.8270 EUR |
| 2025-04-09 |
2.7735 EUR |
1,760,312.3691 PENDLE |
2.4725 EUR |
2.3612 EUR |
3.1602 EUR |
3.0743 EUR |
| 2025-04-08 |
2.7003 EUR |
1,592,349.4948 PENDLE |
2.6243 EUR |
2.5060 EUR |
2.8850 EUR |
2.5959 EUR |
| 2025-04-07 |
2.5380 EUR |
1,221,977.7790 PENDLE |
2.3946 EUR |
2.1560 EUR |
2.7562 EUR |
2.6179 EUR |
| 2025-04-06 |
2.5847 EUR |
151,133.3716 PENDLE |
2.8036 EUR |
2.4000 EUR |
2.8551 EUR |
2.4550 EUR |
| 2025-04-05 |
2.8605 EUR |
104,900.3292 PENDLE |
2.9030 EUR |
2.7716 EUR |
3.0014 EUR |
2.7808 EUR |
| 2025-04-04 |
2.8152 EUR |
231,839.2810 PENDLE |
2.8827 EUR |
2.7246 EUR |
2.9672 EUR |
2.9013 EUR |
| 2025-04-03 |
2.6463 EUR |
270,638.0505 PENDLE |
2.7176 EUR |
2.4465 EUR |
2.8213 EUR |
2.7553 EUR |
| 2025-04-02 |
2.8475 EUR |
563,132.2328 PENDLE |
2.8207 EUR |
2.7091 EUR |
3.0556 EUR |
2.8520 EUR |
| 2025-04-01 |
2.6707 EUR |
419,548.5436 PENDLE |
2.5132 EUR |
2.5132 EUR |
2.8083 EUR |
2.7614 EUR |
| 2025-03-31 |
2.4439 EUR |
248,187.6784 PENDLE |
2.3357 EUR |
2.2746 EUR |
2.5308 EUR |
2.5010 EUR |
| 2025-03-30 |
2.3335 EUR |
43,004.1132 PENDLE |
2.3232 EUR |
2.2824 EUR |
2.4024 EUR |
2.3420 EUR |
| 2025-03-29 |
2.3857 EUR |
115,802.3688 PENDLE |
2.5231 EUR |
2.2755 EUR |
2.5436 EUR |
2.3080 EUR |
| 2025-03-28 |
2.5457 EUR |
184,205.0875 PENDLE |
2.6559 EUR |
2.4372 EUR |
2.6774 EUR |
2.4620 EUR |
| 2025-03-27 |
2.6980 EUR |
169,862.1298 PENDLE |
2.6952 EUR |
2.6595 EUR |
2.7795 EUR |
2.6802 EUR |
| 2025-03-26 |
2.6730 EUR |
213,322.8796 PENDLE |
2.7256 EUR |
2.6166 EUR |
2.7375 EUR |
2.6581 EUR |
| 2025-03-25 |
2.6751 EUR |
239,877.8825 PENDLE |
2.6419 EUR |
2.5987 EUR |
2.7564 EUR |
2.7029 EUR |
| 2025-03-24 |
2.5324 EUR |
147,798.1953 PENDLE |
2.4658 EUR |
2.3922 EUR |
2.6058 EUR |
2.6058 EUR |
| 2025-03-23 |
2.4953 EUR |
171,961.1540 PENDLE |
2.4398 EUR |
2.4160 EUR |
2.5655 EUR |
2.4191 EUR |
| 2025-03-22 |
2.4495 EUR |
239,754.1572 PENDLE |
2.3140 EUR |
2.3140 EUR |
2.5200 EUR |
2.4698 EUR |
| 2025-03-21 |
2.3104 EUR |
226,107.9574 PENDLE |
2.3121 EUR |
2.2616 EUR |
2.3980 EUR |
2.3455 EUR |
| 2025-03-20 |
2.2925 EUR |
315,206.3209 PENDLE |
2.3154 EUR |
2.2168 EUR |
2.4210 EUR |
2.2767 EUR |
| 2025-03-19 |
2.2311 EUR |
298,548.5144 PENDLE |
2.1854 EUR |
2.1409 EUR |
2.3046 EUR |
2.2668 EUR |
| 2025-03-18 |
2.1400 EUR |
222,688.1845 PENDLE |
2.1043 EUR |
2.0584 EUR |
2.2101 EUR |
2.1105 EUR |
| 2025-03-17 |
2.0690 EUR |
406,896.4874 PENDLE |
1.9103 EUR |
1.9094 EUR |
2.1926 EUR |
2.1209 EUR |
| 2025-03-16 |
1.9910 EUR |
224,828.5558 PENDLE |
2.0089 EUR |
1.8855 EUR |
2.0551 EUR |
1.8923 EUR |
| 2025-03-15 |
1.9905 EUR |
62,996.8262 PENDLE |
1.9522 EUR |
1.9395 EUR |
2.0168 EUR |
2.0091 EUR |
| 2025-03-14 |
1.9348 EUR |
148,182.2404 PENDLE |
1.8802 EUR |
1.8795 EUR |
2.0203 EUR |
2.0033 EUR |
| 2025-03-13 |
1.8887 EUR |
90,591.5031 PENDLE |
1.8973 EUR |
1.8516 EUR |
1.9218 EUR |
1.8694 EUR |
| 2025-03-12 |
1.8936 EUR |
181,864.1314 PENDLE |
1.9108 EUR |
1.8107 EUR |
1.9515 EUR |
1.8748 EUR |
| 2025-03-11 |
1.8305 EUR |
289,477.3460 PENDLE |
1.8419 EUR |
1.6707 EUR |
1.9472 EUR |
1.8486 EUR |
| 2025-03-10 |
1.8743 EUR |
185,172.3274 PENDLE |
1.9417 EUR |
1.7237 EUR |
2.0200 EUR |
1.7818 EUR |
| 2025-03-09 |
1.9733 EUR |
65,291.5928 PENDLE |
1.9233 EUR |
1.8688 EUR |
2.2092 EUR |
1.8998 EUR |
| 2025-03-08 |
2.2246 EUR |
46,323.2012 PENDLE |
2.2370 EUR |
2.1836 EUR |
2.2406 EUR |
2.2219 EUR |
| 2025-03-07 |
2.2664 EUR |
92,976.4659 PENDLE |
2.2482 EUR |
2.1558 EUR |
2.3508 EUR |
2.2774 EUR |
| 2025-03-06 |
2.3591 EUR |
151,735.1653 PENDLE |
2.3393 EUR |
2.2575 EUR |
2.4560 EUR |
2.2958 EUR |