Identifier on Bitvavo: PENDLE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-03 |
0.9345 EUR |
23,365.3946 PENDLE |
0.9404 EUR |
0.9183 EUR |
0.9537 EUR |
0.9286 EUR |
| 2026-04-02 |
0.9567 EUR |
58,790.6199 PENDLE |
0.9774 EUR |
0.9299 EUR |
0.9858 EUR |
0.9360 EUR |
| 2026-04-01 |
0.9756 EUR |
41,897.3151 PENDLE |
0.9719 EUR |
0.9526 EUR |
0.9972 EUR |
0.9793 EUR |
| 2026-03-31 |
0.9722 EUR |
25,341.2175 PENDLE |
0.9813 EUR |
0.9383 EUR |
0.9932 EUR |
0.9630 EUR |
| 2026-03-30 |
0.9725 EUR |
13,568.6668 PENDLE |
0.9679 EUR |
0.9666 EUR |
1.0099 EUR |
0.9771 EUR |
| 2026-03-29 |
0.9828 EUR |
18,002.1979 PENDLE |
0.9960 EUR |
0.9500 EUR |
0.9969 EUR |
0.9695 EUR |
| 2026-03-28 |
1.0070 EUR |
9,254.2106 PENDLE |
1.0159 EUR |
0.9947 EUR |
1.0235 EUR |
0.9981 EUR |
| 2026-03-27 |
1.0284 EUR |
29,373.7745 PENDLE |
1.0408 EUR |
1.0001 EUR |
1.0470 EUR |
1.0159 EUR |
| 2026-03-26 |
1.0764 EUR |
44,718.6719 PENDLE |
1.1119 EUR |
1.0318 EUR |
1.1161 EUR |
1.0408 EUR |
| 2026-03-25 |
1.0938 EUR |
88,623.0862 PENDLE |
1.0705 EUR |
1.0658 EUR |
1.1357 EUR |
1.1171 EUR |
| 2026-03-24 |
1.0726 EUR |
84,428.3284 PENDLE |
1.0746 EUR |
1.0511 EUR |
1.0991 EUR |
1.0705 EUR |
| 2026-03-23 |
1.0473 EUR |
42,033.3654 PENDLE |
1.0242 EUR |
0.9889 EUR |
1.0703 EUR |
1.0703 EUR |
| 2026-03-22 |
1.0244 EUR |
34,036.4159 PENDLE |
1.0398 EUR |
1.0071 EUR |
1.0522 EUR |
1.0089 EUR |
| 2026-03-21 |
1.0792 EUR |
54,626.0287 PENDLE |
1.0967 EUR |
1.0617 EUR |
1.1060 EUR |
1.0617 EUR |
| 2026-03-20 |
1.0857 EUR |
29,855.5306 PENDLE |
1.0760 EUR |
1.0760 EUR |
1.1126 EUR |
1.0953 EUR |
| 2026-03-19 |
1.0839 EUR |
23,739.8082 PENDLE |
1.0939 EUR |
1.0657 EUR |
1.1187 EUR |
1.0739 EUR |
| 2026-03-18 |
1.1329 EUR |
38,984.3566 PENDLE |
1.1659 EUR |
1.0809 EUR |
1.1659 EUR |
1.0998 EUR |
| 2026-03-17 |
1.1833 EUR |
49,922.7484 PENDLE |
1.2008 EUR |
1.1559 EUR |
1.2088 EUR |
1.1658 EUR |
| 2026-03-16 |
1.1677 EUR |
59,693.4840 PENDLE |
1.1365 EUR |
1.1242 EUR |
1.2052 EUR |
1.1989 EUR |
| 2026-03-15 |
1.1202 EUR |
21,734.5745 PENDLE |
1.1103 EUR |
1.0974 EUR |
1.1400 EUR |
1.1301 EUR |
| 2026-03-14 |
1.1126 EUR |
23,800.5131 PENDLE |
1.1181 EUR |
1.0912 EUR |
1.1310 EUR |
1.1071 EUR |
| 2026-03-13 |
1.1227 EUR |
34,312.0511 PENDLE |
1.1189 EUR |
1.1129 EUR |
1.1567 EUR |
1.1264 EUR |
| 2026-03-12 |
1.1059 EUR |
311,127.1687 PENDLE |
1.1195 EUR |
1.0600 EUR |
1.1450 EUR |
1.0922 EUR |
| 2026-03-11 |
1.1100 EUR |
13,882.4163 PENDLE |
1.0977 EUR |
1.0791 EUR |
1.1226 EUR |
1.1222 EUR |
| 2026-03-10 |
1.0731 EUR |
76,004.1111 PENDLE |
1.0461 EUR |
1.0393 EUR |
1.1260 EUR |
1.1001 EUR |
| 2026-03-09 |
1.0354 EUR |
103,356.6084 PENDLE |
1.0254 EUR |
1.0254 EUR |
1.0653 EUR |
1.0453 EUR |
| 2026-03-08 |
1.0296 EUR |
78,072.7220 PENDLE |
1.0352 EUR |
1.0106 EUR |
1.0474 EUR |
1.0240 EUR |
| 2026-03-07 |
1.0417 EUR |
124,166.9538 PENDLE |
1.0463 EUR |
1.0326 EUR |
1.0679 EUR |
1.0371 EUR |
| 2026-03-06 |
1.0727 EUR |
151,923.8775 PENDLE |
1.1007 EUR |
1.0354 EUR |
1.1055 EUR |
1.0446 EUR |
| 2026-03-05 |
1.1166 EUR |
25,285.0410 PENDLE |
1.1199 EUR |
1.1089 EUR |
1.1271 EUR |
1.1225 EUR |
| 2026-03-04 |
1.1091 EUR |
221,568.5808 PENDLE |
1.0925 EUR |
1.0731 EUR |
1.1440 EUR |
1.1200 EUR |
| 2026-03-03 |
1.1001 EUR |
144,305.7970 PENDLE |
1.1277 EUR |
1.0776 EUR |
1.1277 EUR |
1.0915 EUR |
| 2026-03-02 |
1.1042 EUR |
155,447.6230 PENDLE |
1.0735 EUR |
1.0735 EUR |
1.1536 EUR |
1.1450 EUR |
| 2026-03-01 |
1.1179 EUR |
284,309.9323 PENDLE |
1.0945 EUR |
1.0501 EUR |
1.1769 EUR |
1.0802 EUR |
| 2026-02-28 |
1.0613 EUR |
443,310.4831 PENDLE |
1.0627 EUR |
0.9945 EUR |
1.1500 EUR |
1.0943 EUR |
| 2026-02-27 |
1.0894 EUR |
68,659.2497 PENDLE |
1.1022 EUR |
1.0436 EUR |
1.1428 EUR |
1.0436 EUR |
| 2026-02-26 |
1.1033 EUR |
23,240.1057 PENDLE |
1.1001 EUR |
1.0842 EUR |
1.1161 EUR |
1.0974 EUR |
| 2026-02-25 |
1.0649 EUR |
44,158.8545 PENDLE |
1.0514 EUR |
1.0445 EUR |
1.1152 EUR |
1.1152 EUR |
| 2026-02-24 |
1.0114 EUR |
81,838.8873 PENDLE |
1.0179 EUR |
0.9940 EUR |
1.0382 EUR |
1.0276 EUR |
| 2026-02-23 |
0.9979 EUR |
134,760.5349 PENDLE |
1.0028 EUR |
0.9434 EUR |
1.0447 EUR |
1.0137 EUR |
| 2026-02-22 |
1.0265 EUR |
27,903.3922 PENDLE |
1.0301 EUR |
1.0040 EUR |
1.0438 EUR |
1.0040 EUR |
| 2026-02-21 |
1.0459 EUR |
7,040.6786 PENDLE |
1.0330 EUR |
1.0267 EUR |
1.0571 EUR |
1.0432 EUR |
| 2026-02-20 |
1.0040 EUR |
24,938.1601 PENDLE |
1.0198 EUR |
0.9902 EUR |
1.0298 EUR |
1.0223 EUR |
| 2026-02-19 |
0.9986 EUR |
39,121.5968 PENDLE |
1.0117 EUR |
0.9746 EUR |
1.0191 EUR |
1.0013 EUR |
| 2026-02-18 |
1.0381 EUR |
63,900.7625 PENDLE |
1.0312 EUR |
1.0157 EUR |
1.0772 EUR |
1.0157 EUR |
| 2026-02-17 |
1.0186 EUR |
60,249.7523 PENDLE |
1.0460 EUR |
0.9974 EUR |
1.0460 EUR |
1.0288 EUR |
| 2026-02-16 |
1.0518 EUR |
68,116.6533 PENDLE |
1.0505 EUR |
1.0206 EUR |
1.0734 EUR |
1.0361 EUR |
| 2026-02-15 |
1.0744 EUR |
120,615.1641 PENDLE |
1.0815 EUR |
1.0255 EUR |
1.1176 EUR |
1.0495 EUR |
| 2026-02-14 |
1.0860 EUR |
241,822.5301 PENDLE |
1.0054 EUR |
1.0054 EUR |
1.1315 EUR |
1.1070 EUR |
| 2026-02-13 |
0.9550 EUR |
25,664.3579 PENDLE |
0.9586 EUR |
0.9458 EUR |
0.9863 EUR |
0.9863 EUR |