Identifier on Bitvavo: PENDLE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
3.8682 EUR |
183,144.8645 PENDLE |
3.6410 EUR |
3.6410 EUR |
3.9940 EUR |
3.8191 EUR |
| 2025-07-17 |
3.6052 EUR |
32,357.0593 PENDLE |
3.6219 EUR |
3.4762 EUR |
3.7286 EUR |
3.5431 EUR |
| 2025-07-16 |
3.5862 EUR |
39,366.7089 PENDLE |
3.5173 EUR |
3.4377 EUR |
3.7600 EUR |
3.6523 EUR |
| 2025-07-15 |
3.3692 EUR |
111,640.4018 PENDLE |
3.4596 EUR |
3.2664 EUR |
3.4736 EUR |
3.4736 EUR |
| 2025-07-14 |
3.4972 EUR |
134,108.0494 PENDLE |
3.3514 EUR |
3.3449 EUR |
3.6080 EUR |
3.4432 EUR |
| 2025-07-13 |
3.3248 EUR |
23,349.5129 PENDLE |
3.2857 EUR |
3.2775 EUR |
3.3986 EUR |
3.3803 EUR |
| 2025-07-12 |
3.3034 EUR |
67,930.5353 PENDLE |
3.3467 EUR |
3.1683 EUR |
3.3838 EUR |
3.2427 EUR |
| 2025-07-11 |
3.4405 EUR |
103,720.4509 PENDLE |
3.4351 EUR |
3.3001 EUR |
3.5767 EUR |
3.3276 EUR |
| 2025-07-10 |
3.2001 EUR |
40,414.2353 PENDLE |
3.1624 EUR |
3.1361 EUR |
3.3168 EUR |
3.3168 EUR |
| 2025-07-09 |
3.0465 EUR |
68,406.7586 PENDLE |
2.9327 EUR |
2.9105 EUR |
3.2300 EUR |
3.1549 EUR |
| 2025-07-08 |
2.9139 EUR |
9,551.7606 PENDLE |
2.8900 EUR |
2.8527 EUR |
2.9707 EUR |
2.9688 EUR |
| 2025-07-07 |
2.8922 EUR |
5,902.7134 PENDLE |
2.8989 EUR |
2.8503 EUR |
2.9392 EUR |
2.8804 EUR |
| 2025-07-06 |
2.8687 EUR |
8,161.6547 PENDLE |
2.8304 EUR |
2.8078 EUR |
2.8969 EUR |
2.8851 EUR |
| 2025-07-05 |
2.8364 EUR |
11,371.9507 PENDLE |
2.8648 EUR |
2.8038 EUR |
2.8720 EUR |
2.8049 EUR |
| 2025-07-04 |
2.8168 EUR |
54,408.1806 PENDLE |
3.0200 EUR |
2.7566 EUR |
3.0225 EUR |
2.7916 EUR |
| 2025-07-03 |
3.0300 EUR |
27,886.1568 PENDLE |
2.9857 EUR |
2.9857 EUR |
3.1024 EUR |
3.0890 EUR |
| 2025-07-02 |
2.9147 EUR |
62,360.1361 PENDLE |
2.8072 EUR |
2.7734 EUR |
3.0414 EUR |
3.0164 EUR |
| 2025-07-01 |
2.9362 EUR |
25,490.0535 PENDLE |
2.9421 EUR |
2.8741 EUR |
2.9501 EUR |
2.8741 EUR |
| 2025-06-30 |
3.0624 EUR |
78,756.0444 PENDLE |
3.1725 EUR |
2.9571 EUR |
3.1726 EUR |
2.9628 EUR |
| 2025-06-29 |
3.0573 EUR |
9,956.1039 PENDLE |
3.0430 EUR |
3.0171 EUR |
3.0833 EUR |
3.0833 EUR |
| 2025-06-28 |
3.0094 EUR |
22,791.7428 PENDLE |
2.9370 EUR |
2.9347 EUR |
3.0375 EUR |
3.0232 EUR |
| 2025-06-27 |
2.9214 EUR |
99,271.8331 PENDLE |
2.8619 EUR |
2.8378 EUR |
2.9867 EUR |
2.8852 EUR |
| 2025-06-26 |
2.8921 EUR |
81,298.1854 PENDLE |
2.8734 EUR |
2.8097 EUR |
2.9786 EUR |
2.8408 EUR |
| 2025-06-25 |
2.9769 EUR |
80,862.3019 PENDLE |
3.0421 EUR |
2.8966 EUR |
3.0928 EUR |
2.9500 EUR |
| 2025-06-24 |
3.0215 EUR |
99,715.5966 PENDLE |
3.0688 EUR |
3.0111 EUR |
3.1558 EUR |
3.0462 EUR |
| 2025-06-23 |
2.8961 EUR |
165,249.3726 PENDLE |
2.8378 EUR |
2.7359 EUR |
3.1251 EUR |
3.0760 EUR |
| 2025-06-22 |
2.8522 EUR |
187,445.2142 PENDLE |
3.0613 EUR |
2.7000 EUR |
3.0878 EUR |
2.8076 EUR |
| 2025-06-21 |
3.1526 EUR |
54,094.9291 PENDLE |
3.1779 EUR |
2.9849 EUR |
3.2153 EUR |
3.0325 EUR |
| 2025-06-20 |
3.2742 EUR |
68,695.2124 PENDLE |
3.3967 EUR |
3.1250 EUR |
3.4125 EUR |
3.2408 EUR |
| 2025-06-19 |
3.3291 EUR |
52,044.5228 PENDLE |
3.2923 EUR |
3.2382 EUR |
3.4131 EUR |
3.3671 EUR |
| 2025-06-18 |
3.3468 EUR |
29,332.3716 PENDLE |
3.4240 EUR |
3.1919 EUR |
3.4719 EUR |
3.2019 EUR |
| 2025-06-17 |
3.4746 EUR |
27,280.1748 PENDLE |
3.5321 EUR |
3.3264 EUR |
3.5571 EUR |
3.3264 EUR |
| 2025-06-16 |
3.4329 EUR |
60,079.7240 PENDLE |
3.1941 EUR |
3.1941 EUR |
3.5842 EUR |
3.4867 EUR |
| 2025-06-15 |
3.1892 EUR |
8,794.3578 PENDLE |
3.2357 EUR |
3.1405 EUR |
3.2357 EUR |
3.2025 EUR |
| 2025-06-14 |
3.2773 EUR |
29,665.7698 PENDLE |
3.2943 EUR |
3.1935 EUR |
3.3598 EUR |
3.2002 EUR |
| 2025-06-13 |
3.1678 EUR |
156,771.9590 PENDLE |
3.3140 EUR |
2.9761 EUR |
3.3810 EUR |
3.3016 EUR |
| 2025-06-12 |
3.5133 EUR |
39,735.0621 PENDLE |
3.4700 EUR |
3.3330 EUR |
3.5667 EUR |
3.4607 EUR |
| 2025-06-11 |
3.7810 EUR |
52,602.6279 PENDLE |
3.9101 EUR |
3.4798 EUR |
3.9819 EUR |
3.4882 EUR |
| 2025-06-10 |
3.7487 EUR |
31,649.3860 PENDLE |
3.7911 EUR |
3.7639 EUR |
3.8925 EUR |
3.8925 EUR |
| 2025-06-09 |
3.6021 EUR |
42,362.8505 PENDLE |
3.5590 EUR |
3.4262 EUR |
3.7227 EUR |
3.6499 EUR |
| 2025-06-08 |
3.5613 EUR |
22,110.3066 PENDLE |
3.5891 EUR |
3.5157 EUR |
3.6170 EUR |
3.5527 EUR |
| 2025-06-07 |
3.5677 EUR |
27,926.1381 PENDLE |
3.4965 EUR |
3.4965 EUR |
3.6234 EUR |
3.6234 EUR |
| 2025-06-06 |
3.5053 EUR |
18,492.4833 PENDLE |
3.4561 EUR |
3.4473 EUR |
3.6213 EUR |
3.5148 EUR |
| 2025-06-05 |
3.5159 EUR |
33,300.0856 PENDLE |
3.6150 EUR |
3.3300 EUR |
3.6744 EUR |
3.4824 EUR |
| 2025-06-04 |
3.7174 EUR |
26,315.7802 PENDLE |
3.7182 EUR |
3.5769 EUR |
3.8681 EUR |
3.6165 EUR |
| 2025-06-03 |
3.7446 EUR |
50,793.4486 PENDLE |
3.7759 EUR |
3.6850 EUR |
3.8583 EUR |
3.7032 EUR |
| 2025-06-02 |
3.5560 EUR |
47,539.5478 PENDLE |
3.6320 EUR |
3.4669 EUR |
3.6491 EUR |
3.6491 EUR |
| 2025-06-01 |
3.5367 EUR |
3,886.9313 PENDLE |
3.5279 EUR |
3.4463 EUR |
3.6510 EUR |
3.6336 EUR |
| 2025-05-31 |
3.5400 EUR |
28,780.9518 PENDLE |
3.4603 EUR |
3.3649 EUR |
3.6608 EUR |
3.5653 EUR |
| 2025-05-30 |
3.6935 EUR |
79,972.5815 PENDLE |
3.8036 EUR |
3.4619 EUR |
3.8242 EUR |
3.5260 EUR |