Identifier on Bitvavo: PENDLE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-23 |
1.6031 EUR |
331,951.0564 PENDLE |
1.5776 EUR |
1.4907 EUR |
1.6297 EUR |
1.6286 EUR |
| 2026-05-22 |
1.6043 EUR |
338,783.0922 PENDLE |
1.6305 EUR |
1.5774 EUR |
1.7233 EUR |
1.5780 EUR |
| 2026-05-21 |
1.6103 EUR |
274,506.0022 PENDLE |
1.5867 EUR |
1.5576 EUR |
1.6506 EUR |
1.6339 EUR |
| 2026-05-20 |
1.5262 EUR |
352,389.6392 PENDLE |
1.4721 EUR |
1.4697 EUR |
1.6405 EUR |
1.5803 EUR |
| 2026-05-19 |
1.5346 EUR |
188,507.5830 PENDLE |
1.5849 EUR |
1.4834 EUR |
1.6037 EUR |
1.4843 EUR |
| 2026-05-18 |
1.5742 EUR |
312,627.0883 PENDLE |
1.5736 EUR |
1.4787 EUR |
1.5925 EUR |
1.5747 EUR |
| 2026-05-17 |
1.5818 EUR |
199,863.1806 PENDLE |
1.5811 EUR |
1.5404 EUR |
1.6419 EUR |
1.5825 EUR |
| 2026-05-16 |
1.6416 EUR |
356,038.9563 PENDLE |
1.7022 EUR |
1.5518 EUR |
1.7277 EUR |
1.5809 EUR |
| 2026-05-15 |
1.7185 EUR |
372,208.8989 PENDLE |
1.7408 EUR |
1.6707 EUR |
1.7914 EUR |
1.6962 EUR |
| 2026-05-14 |
1.7015 EUR |
476,128.6220 PENDLE |
1.6671 EUR |
1.6520 EUR |
1.7892 EUR |
1.7358 EUR |
| 2026-05-13 |
1.7050 EUR |
491,268.1662 PENDLE |
1.7431 EUR |
1.6585 EUR |
1.8459 EUR |
1.6668 EUR |
| 2026-05-12 |
1.7758 EUR |
1,131,471.1878 PENDLE |
1.8228 EUR |
1.6765 EUR |
1.8683 EUR |
1.7288 EUR |
| 2026-05-11 |
1.7472 EUR |
807,856.5156 PENDLE |
1.6747 EUR |
1.6052 EUR |
1.8592 EUR |
1.8197 EUR |
| 2026-05-10 |
1.6967 EUR |
311,571.3950 PENDLE |
1.7072 EUR |
1.6355 EUR |
1.7239 EUR |
1.6861 EUR |
| 2026-05-09 |
1.7295 EUR |
538,367.1070 PENDLE |
1.7519 EUR |
1.6968 EUR |
1.8253 EUR |
1.7071 EUR |
| 2026-05-08 |
1.6838 EUR |
619,687.7240 PENDLE |
1.6097 EUR |
1.5958 EUR |
1.8081 EUR |
1.7579 EUR |
| 2026-05-07 |
1.6201 EUR |
708,713.0366 PENDLE |
1.6504 EUR |
1.5500 EUR |
1.6800 EUR |
1.5897 EUR |
| 2026-05-06 |
1.6711 EUR |
1,225,432.9312 PENDLE |
1.6782 EUR |
1.5673 EUR |
1.7867 EUR |
1.6640 EUR |
| 2026-05-05 |
1.6481 EUR |
1,211,906.4414 PENDLE |
1.6127 EUR |
1.5613 EUR |
1.7111 EUR |
1.6834 EUR |
| 2026-05-04 |
1.4799 EUR |
1,664,001.2268 PENDLE |
1.3463 EUR |
1.3407 EUR |
1.6522 EUR |
1.6134 EUR |
| 2026-05-03 |
1.3600 EUR |
290,963.2959 PENDLE |
1.3672 EUR |
1.3333 EUR |
1.3924 EUR |
1.3527 EUR |
| 2026-05-02 |
1.3587 EUR |
467,581.4534 PENDLE |
1.3514 EUR |
1.2905 EUR |
1.3938 EUR |
1.3660 EUR |
| 2026-05-01 |
1.2795 EUR |
1,771,475.9821 PENDLE |
1.2144 EUR |
1.1830 EUR |
1.3676 EUR |
1.3445 EUR |
| 2026-04-30 |
1.1719 EUR |
222,423.3538 PENDLE |
1.1294 EUR |
1.0648 EUR |
1.2192 EUR |
1.2144 EUR |
| 2026-04-29 |
1.1332 EUR |
104,829.9033 PENDLE |
1.1385 EUR |
1.0931 EUR |
1.1917 EUR |
1.1278 EUR |
| 2026-04-28 |
1.1324 EUR |
69,896.1278 PENDLE |
1.1207 EUR |
1.0944 EUR |
1.1720 EUR |
1.1440 EUR |
| 2026-04-27 |
1.1366 EUR |
135,477.8389 PENDLE |
1.1512 EUR |
1.0952 EUR |
1.1658 EUR |
1.1219 EUR |
| 2026-04-26 |
1.1183 EUR |
76,803.3306 PENDLE |
1.0914 EUR |
1.0855 EUR |
1.1453 EUR |
1.1452 EUR |
| 2026-04-25 |
1.0992 EUR |
81,725.0697 PENDLE |
1.1036 EUR |
1.0786 EUR |
1.1036 EUR |
1.0947 EUR |
| 2026-04-24 |
1.1064 EUR |
79,978.6881 PENDLE |
1.1138 EUR |
1.0896 EUR |
1.1405 EUR |
1.0989 EUR |
| 2026-04-23 |
1.1133 EUR |
61,087.6253 PENDLE |
1.1120 EUR |
1.0959 EUR |
1.1262 EUR |
1.1145 EUR |
| 2026-04-22 |
1.1453 EUR |
99,596.1447 PENDLE |
1.1604 EUR |
1.1300 EUR |
1.1895 EUR |
1.1301 EUR |
| 2026-04-21 |
1.1317 EUR |
81,900.4499 PENDLE |
1.1334 EUR |
1.1176 EUR |
1.1902 EUR |
1.1299 EUR |
| 2026-04-20 |
1.0972 EUR |
128,595.9125 PENDLE |
1.0676 EUR |
1.0676 EUR |
1.1656 EUR |
1.1268 EUR |
| 2026-04-19 |
1.1091 EUR |
151,471.0326 PENDLE |
1.1611 EUR |
1.0542 EUR |
1.1611 EUR |
1.0570 EUR |
| 2026-04-18 |
1.1869 EUR |
391,128.4499 PENDLE |
1.2094 EUR |
1.1387 EUR |
1.2637 EUR |
1.1643 EUR |
| 2026-04-17 |
1.1503 EUR |
469,326.4444 PENDLE |
1.0833 EUR |
1.0504 EUR |
1.2569 EUR |
1.2173 EUR |
| 2026-04-16 |
1.0104 EUR |
121,845.4728 PENDLE |
0.9372 EUR |
0.9372 EUR |
1.1068 EUR |
1.0835 EUR |
| 2026-04-15 |
0.9115 EUR |
62,683.4253 PENDLE |
0.8937 EUR |
0.8801 EUR |
0.9404 EUR |
0.9293 EUR |
| 2026-04-14 |
0.9169 EUR |
65,510.6713 PENDLE |
0.9426 EUR |
0.8740 EUR |
0.9426 EUR |
0.8912 EUR |
| 2026-04-13 |
0.9178 EUR |
70,217.0244 PENDLE |
0.8945 EUR |
0.8944 EUR |
0.9463 EUR |
0.9410 EUR |
| 2026-04-12 |
0.9242 EUR |
69,301.2178 PENDLE |
0.9613 EUR |
0.8870 EUR |
0.9649 EUR |
0.8870 EUR |
| 2026-04-11 |
0.9438 EUR |
85,721.6717 PENDLE |
0.9262 EUR |
0.9145 EUR |
0.9735 EUR |
0.9614 EUR |
| 2026-04-10 |
0.9183 EUR |
73,019.7811 PENDLE |
0.9082 EUR |
0.9001 EUR |
0.9367 EUR |
0.9283 EUR |
| 2026-04-09 |
0.8935 EUR |
84,693.3227 PENDLE |
0.8762 EUR |
0.8687 EUR |
0.9322 EUR |
0.9108 EUR |
| 2026-04-08 |
0.8951 EUR |
106,032.5617 PENDLE |
0.9157 EUR |
0.8745 EUR |
0.9337 EUR |
0.8745 EUR |
| 2026-04-07 |
0.8983 EUR |
144,006.9929 PENDLE |
0.8734 EUR |
0.8461 EUR |
0.9236 EUR |
0.9231 EUR |
| 2026-04-06 |
0.8843 EUR |
136,096.5357 PENDLE |
0.8882 EUR |
0.8767 EUR |
0.9387 EUR |
0.8804 EUR |
| 2026-04-05 |
0.8995 EUR |
95,703.2360 PENDLE |
0.9168 EUR |
0.8438 EUR |
0.9168 EUR |
0.8821 EUR |
| 2026-04-04 |
0.9221 EUR |
39,441.6128 PENDLE |
0.9273 EUR |
0.9000 EUR |
0.9273 EUR |
0.9169 EUR |