Identifier on Bitvavo: PENDLE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
4.4703 EUR |
154,368.8695 PENDLE |
4.4657 EUR |
4.3877 EUR |
4.5600 EUR |
4.4426 EUR |
| 2025-08-26 |
4.5464 EUR |
294,869.9668 PENDLE |
4.4311 EUR |
4.3576 EUR |
4.8770 EUR |
4.4859 EUR |
| 2025-08-25 |
4.6608 EUR |
304,862.9837 PENDLE |
5.0485 EUR |
4.3871 EUR |
5.0683 EUR |
4.3971 EUR |
| 2025-08-24 |
5.1145 EUR |
104,530.3873 PENDLE |
5.1939 EUR |
4.9419 EUR |
5.2983 EUR |
5.0560 EUR |
| 2025-08-23 |
5.0991 EUR |
121,204.9841 PENDLE |
5.0571 EUR |
4.9024 EUR |
5.3368 EUR |
5.1778 EUR |
| 2025-08-22 |
4.8248 EUR |
544,792.0176 PENDLE |
4.6866 EUR |
4.5905 EUR |
5.0571 EUR |
4.9340 EUR |
| 2025-08-21 |
4.6597 EUR |
91,165.4674 PENDLE |
4.7197 EUR |
4.5784 EUR |
4.7455 EUR |
4.6884 EUR |
| 2025-08-20 |
4.5039 EUR |
102,919.5907 PENDLE |
4.3810 EUR |
4.3537 EUR |
4.7130 EUR |
4.6827 EUR |
| 2025-08-19 |
4.5121 EUR |
76,635.8311 PENDLE |
4.5473 EUR |
4.3723 EUR |
4.6404 EUR |
4.4207 EUR |
| 2025-08-18 |
4.6226 EUR |
189,642.3887 PENDLE |
4.7218 EUR |
4.4898 EUR |
4.7229 EUR |
4.6594 EUR |
| 2025-08-17 |
4.8261 EUR |
55,984.8678 PENDLE |
4.6592 EUR |
4.6592 EUR |
4.9044 EUR |
4.7916 EUR |
| 2025-08-16 |
4.5742 EUR |
91,250.3008 PENDLE |
4.5328 EUR |
4.3800 EUR |
4.6580 EUR |
4.6378 EUR |
| 2025-08-15 |
4.6462 EUR |
210,879.5372 PENDLE |
4.6878 EUR |
4.4622 EUR |
4.7842 EUR |
4.5035 EUR |
| 2025-08-14 |
4.6558 EUR |
532,714.1706 PENDLE |
4.7709 EUR |
4.3407 EUR |
4.8564 EUR |
4.6825 EUR |
| 2025-08-13 |
4.8374 EUR |
210,437.4943 PENDLE |
4.8924 EUR |
4.6309 EUR |
5.0384 EUR |
4.8215 EUR |
| 2025-08-12 |
4.7290 EUR |
109,355.2734 PENDLE |
4.6895 EUR |
4.5634 EUR |
4.8864 EUR |
4.8084 EUR |
| 2025-08-11 |
4.7522 EUR |
181,083.5893 PENDLE |
4.7033 EUR |
4.5090 EUR |
5.1355 EUR |
4.5525 EUR |
| 2025-08-10 |
4.7133 EUR |
62,649.5610 PENDLE |
4.8573 EUR |
4.5866 EUR |
4.9153 EUR |
4.6719 EUR |
| 2025-08-09 |
4.6753 EUR |
110,243.1328 PENDLE |
4.6695 EUR |
4.5468 EUR |
4.8611 EUR |
4.8245 EUR |
| 2025-08-08 |
4.5426 EUR |
390,281.9555 PENDLE |
4.3111 EUR |
4.2158 EUR |
4.7222 EUR |
4.6405 EUR |
| 2025-08-07 |
3.9099 EUR |
193,667.3437 PENDLE |
3.4702 EUR |
3.4702 EUR |
4.4035 EUR |
4.3488 EUR |
| 2025-08-06 |
3.3676 EUR |
21,489.7927 PENDLE |
3.3125 EUR |
3.2500 EUR |
3.4918 EUR |
3.4597 EUR |
| 2025-08-05 |
3.3260 EUR |
21,141.0327 PENDLE |
3.4871 EUR |
3.2603 EUR |
3.4871 EUR |
3.2603 EUR |
| 2025-08-04 |
3.4816 EUR |
6,529.4136 PENDLE |
3.4757 EUR |
3.4442 EUR |
3.5849 EUR |
3.5206 EUR |
| 2025-08-03 |
3.3343 EUR |
8,974.3671 PENDLE |
3.2587 EUR |
3.2263 EUR |
3.4638 EUR |
3.4447 EUR |
| 2025-08-02 |
3.3530 EUR |
15,411.4353 PENDLE |
3.3893 EUR |
3.1660 EUR |
3.4622 EUR |
3.2477 EUR |
| 2025-08-01 |
3.4586 EUR |
73,942.0600 PENDLE |
3.5334 EUR |
3.2700 EUR |
3.5576 EUR |
3.3799 EUR |
| 2025-07-31 |
3.8411 EUR |
14,573.3217 PENDLE |
3.7759 EUR |
3.5705 EUR |
3.9686 EUR |
3.5705 EUR |
| 2025-07-30 |
3.7562 EUR |
13,803.2962 PENDLE |
3.7607 EUR |
3.6384 EUR |
3.8796 EUR |
3.7771 EUR |
| 2025-07-29 |
3.8340 EUR |
18,971.6502 PENDLE |
3.8954 EUR |
3.6455 EUR |
3.9532 EUR |
3.7357 EUR |
| 2025-07-28 |
3.9245 EUR |
35,345.2662 PENDLE |
3.8533 EUR |
3.7164 EUR |
4.0545 EUR |
3.7946 EUR |
| 2025-07-27 |
3.7698 EUR |
7,708.0902 PENDLE |
3.7916 EUR |
3.7107 EUR |
3.8190 EUR |
3.7492 EUR |
| 2025-07-26 |
3.7994 EUR |
2,992.5840 PENDLE |
3.8126 EUR |
3.7370 EUR |
3.8464 EUR |
3.8464 EUR |
| 2025-07-25 |
3.7918 EUR |
28,063.2216 PENDLE |
3.6000 EUR |
3.5197 EUR |
3.9797 EUR |
3.8271 EUR |
| 2025-07-24 |
3.6673 EUR |
77,094.2735 PENDLE |
3.7580 EUR |
3.5365 EUR |
3.8634 EUR |
3.7023 EUR |
| 2025-07-23 |
3.9014 EUR |
91,575.5405 PENDLE |
4.1386 EUR |
3.6063 EUR |
4.1538 EUR |
3.6386 EUR |
| 2025-07-22 |
3.8130 EUR |
119,141.9009 PENDLE |
3.9249 EUR |
3.7000 EUR |
4.2676 EUR |
4.0409 EUR |
| 2025-07-21 |
4.0502 EUR |
124,562.2503 PENDLE |
3.9476 EUR |
3.8322 EUR |
4.1529 EUR |
3.8794 EUR |
| 2025-07-20 |
4.1006 EUR |
75,223.6506 PENDLE |
3.8525 EUR |
3.8438 EUR |
4.3049 EUR |
4.0166 EUR |
| 2025-07-19 |
3.8468 EUR |
26,587.9647 PENDLE |
3.8609 EUR |
3.7500 EUR |
3.9356 EUR |
3.8356 EUR |