Identifier on Bitvavo: PENDLE-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
2.2862 EUR |
54,369.5529 PENDLE |
2.3654 EUR |
2.1417 EUR |
2.4389 EUR |
2.2108 EUR |
| 2025-11-03 |
2.4022 EUR |
89,078.6283 PENDLE |
2.6156 EUR |
2.2470 EUR |
2.6156 EUR |
2.3294 EUR |
| 2025-11-02 |
2.6733 EUR |
3,197.5613 PENDLE |
2.7012 EUR |
2.6271 EUR |
2.7155 EUR |
2.6271 EUR |
| 2025-11-01 |
2.7169 EUR |
5,352.4885 PENDLE |
2.6516 EUR |
2.6516 EUR |
2.7529 EUR |
2.7051 EUR |
| 2025-10-31 |
2.6565 EUR |
14,853.1029 PENDLE |
2.6396 EUR |
2.5993 EUR |
2.6972 EUR |
2.6559 EUR |
| 2025-10-30 |
2.7321 EUR |
52,994.4134 PENDLE |
2.8314 EUR |
2.5200 EUR |
2.8682 EUR |
2.5377 EUR |
| 2025-10-29 |
2.7686 EUR |
35,470.6551 PENDLE |
2.7765 EUR |
2.6952 EUR |
2.8182 EUR |
2.7922 EUR |
| 2025-10-28 |
2.7991 EUR |
37,299.5025 PENDLE |
2.8138 EUR |
2.7101 EUR |
2.8764 EUR |
2.7631 EUR |
| 2025-10-27 |
2.9497 EUR |
36,167.7040 PENDLE |
2.9803 EUR |
2.8765 EUR |
3.0826 EUR |
2.8979 EUR |
| 2025-10-26 |
2.7764 EUR |
30,029.1256 PENDLE |
2.7450 EUR |
2.7115 EUR |
2.8910 EUR |
2.8910 EUR |
| 2025-10-25 |
2.7463 EUR |
21,235.7634 PENDLE |
2.7512 EUR |
2.7187 EUR |
2.7642 EUR |
2.7550 EUR |
| 2025-10-24 |
2.7101 EUR |
58,339.5213 PENDLE |
2.6592 EUR |
2.6579 EUR |
2.7983 EUR |
2.7639 EUR |
| 2025-10-23 |
2.6816 EUR |
53,749.4592 PENDLE |
2.6340 EUR |
2.6316 EUR |
2.7860 EUR |
2.6541 EUR |
| 2025-10-22 |
2.6532 EUR |
80,596.8556 PENDLE |
2.7049 EUR |
2.5240 EUR |
2.7142 EUR |
2.6066 EUR |
| 2025-10-21 |
2.7307 EUR |
56,741.8765 PENDLE |
2.7485 EUR |
2.6389 EUR |
2.9099 EUR |
2.8268 EUR |
| 2025-10-20 |
2.7645 EUR |
80,929.1703 PENDLE |
2.7438 EUR |
2.6856 EUR |
2.8488 EUR |
2.7193 EUR |
| 2025-10-19 |
2.8001 EUR |
19,764.6455 PENDLE |
2.7723 EUR |
2.7411 EUR |
2.8474 EUR |
2.7831 EUR |
| 2025-10-18 |
2.7424 EUR |
21,166.6823 PENDLE |
2.7208 EUR |
2.7173 EUR |
2.8151 EUR |
2.8151 EUR |
| 2025-10-17 |
2.6111 EUR |
63,781.1045 PENDLE |
2.7763 EUR |
2.5000 EUR |
2.7779 EUR |
2.7408 EUR |
| 2025-10-16 |
2.8389 EUR |
67,499.4034 PENDLE |
2.8080 EUR |
2.7016 EUR |
2.9485 EUR |
2.7385 EUR |
| 2025-10-15 |
3.0195 EUR |
67,155.1995 PENDLE |
3.1194 EUR |
2.7948 EUR |
3.1297 EUR |
2.8169 EUR |
| 2025-10-14 |
3.1280 EUR |
63,615.1413 PENDLE |
3.3540 EUR |
2.9561 EUR |
3.3761 EUR |
3.1488 EUR |
| 2025-10-13 |
3.3263 EUR |
41,082.6880 PENDLE |
3.2718 EUR |
3.2210 EUR |
3.3908 EUR |
3.3465 EUR |
| 2025-10-12 |
3.0051 EUR |
65,999.1581 PENDLE |
2.9377 EUR |
2.8619 EUR |
3.3194 EUR |
3.2660 EUR |
| 2025-10-11 |
3.0858 EUR |
141,012.2819 PENDLE |
3.1121 EUR |
2.9025 EUR |
3.2767 EUR |
3.0067 EUR |
| 2025-10-10 |
3.3707 EUR |
280,395.5881 PENDLE |
3.9384 EUR |
1.4710 EUR |
3.9541 EUR |
3.0915 EUR |
| 2025-10-09 |
3.8978 EUR |
53,108.5214 PENDLE |
4.0471 EUR |
3.7983 EUR |
4.0471 EUR |
3.8252 EUR |
| 2025-10-08 |
4.0911 EUR |
43,751.2025 PENDLE |
4.1314 EUR |
4.0201 EUR |
4.1960 EUR |
4.1774 EUR |
| 2025-10-07 |
4.2680 EUR |
21,207.7639 PENDLE |
4.2810 EUR |
4.1276 EUR |
4.4158 EUR |
4.1684 EUR |
| 2025-10-06 |
4.1420 EUR |
44,750.2084 PENDLE |
3.9774 EUR |
3.9774 EUR |
4.2989 EUR |
4.2837 EUR |
| 2025-10-05 |
4.0951 EUR |
34,690.4152 PENDLE |
4.0297 EUR |
3.9600 EUR |
4.1628 EUR |
3.9892 EUR |
| 2025-10-04 |
4.0768 EUR |
18,901.8085 PENDLE |
4.1147 EUR |
3.9898 EUR |
4.1277 EUR |
4.0078 EUR |
| 2025-10-03 |
4.1877 EUR |
61,565.5044 PENDLE |
4.2270 EUR |
4.0729 EUR |
4.2624 EUR |
4.1385 EUR |
| 2025-10-02 |
4.1973 EUR |
83,592.4984 PENDLE |
4.1386 EUR |
4.1045 EUR |
4.3507 EUR |
4.3507 EUR |
| 2025-10-01 |
3.9304 EUR |
180,461.3057 PENDLE |
3.8138 EUR |
3.7197 EUR |
4.1001 EUR |
4.0663 EUR |
| 2025-09-30 |
3.7349 EUR |
423,200.2051 PENDLE |
4.0424 EUR |
3.5231 EUR |
4.0424 EUR |
3.8274 EUR |
| 2025-09-29 |
4.0204 EUR |
31,764.0894 PENDLE |
4.0663 EUR |
3.9546 EUR |
4.1184 EUR |
4.0074 EUR |
| 2025-09-28 |
3.9507 EUR |
20,621.2011 PENDLE |
3.9393 EUR |
3.8634 EUR |
4.0180 EUR |
4.0092 EUR |
| 2025-09-27 |
3.9686 EUR |
52,392.8720 PENDLE |
3.9951 EUR |
3.9098 EUR |
4.0558 EUR |
3.9130 EUR |
| 2025-09-26 |
3.9178 EUR |
97,973.7855 PENDLE |
3.8218 EUR |
3.8076 EUR |
4.0160 EUR |
3.9996 EUR |
| 2025-09-25 |
3.9517 EUR |
94,207.8771 PENDLE |
4.0397 EUR |
3.7659 EUR |
4.0549 EUR |
3.7659 EUR |
| 2025-09-24 |
4.0184 EUR |
30,719.4872 PENDLE |
3.9819 EUR |
3.8951 EUR |
4.1570 EUR |
4.0877 EUR |
| 2025-09-23 |
4.1146 EUR |
98,202.0700 PENDLE |
4.1349 EUR |
3.9923 EUR |
4.1795 EUR |
4.0218 EUR |
| 2025-09-22 |
4.0239 EUR |
123,138.5227 PENDLE |
4.2852 EUR |
3.8271 EUR |
4.2852 EUR |
4.1227 EUR |
| 2025-09-21 |
4.3010 EUR |
27,659.6148 PENDLE |
4.3076 EUR |
4.2608 EUR |
4.3563 EUR |
4.2700 EUR |
| 2025-09-20 |
4.3795 EUR |
31,400.7958 PENDLE |
4.3940 EUR |
4.2922 EUR |
4.4463 EUR |
4.3413 EUR |
| 2025-09-19 |
4.3703 EUR |
96,481.7277 PENDLE |
4.5024 EUR |
4.2007 EUR |
4.5958 EUR |
4.2838 EUR |
| 2025-09-18 |
4.4356 EUR |
110,346.5748 PENDLE |
4.3980 EUR |
4.3037 EUR |
4.5336 EUR |
4.4786 EUR |
| 2025-09-17 |
4.2290 EUR |
79,810.7192 PENDLE |
4.2080 EUR |
4.1430 EUR |
4.3405 EUR |
4.2805 EUR |
| 2025-09-16 |
4.0730 EUR |
38,581.4588 PENDLE |
4.1574 EUR |
4.0016 EUR |
4.1977 EUR |
4.1929 EUR |