Identifier on Coinbase Pro: PENDLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-25 |
1.7840 USD |
49,487.2900 PENDLE |
1.7460 USD |
1.7340 USD |
1.7860 USD |
1.7840 USD |
| 2025-12-24 |
1.7520 USD |
273,738.3800 PENDLE |
1.6910 USD |
1.6540 USD |
1.7580 USD |
1.7520 USD |
| 2025-12-23 |
1.7020 USD |
365,116.5600 PENDLE |
1.8240 USD |
1.6760 USD |
1.8300 USD |
1.7020 USD |
| 2025-12-22 |
1.8740 USD |
338,335.7100 PENDLE |
1.8870 USD |
1.8270 USD |
1.9230 USD |
1.8740 USD |
| 2025-12-21 |
1.8840 USD |
225,291.1000 PENDLE |
1.9200 USD |
1.8470 USD |
1.9400 USD |
1.8840 USD |
| 2025-12-20 |
1.9140 USD |
400,414.3200 PENDLE |
1.8220 USD |
1.8190 USD |
1.9680 USD |
1.9140 USD |
| 2025-12-19 |
1.8390 USD |
603,586.0100 PENDLE |
1.7630 USD |
1.7280 USD |
1.8460 USD |
1.8390 USD |
| 2025-12-18 |
1.7700 USD |
792,701.0400 PENDLE |
1.8330 USD |
1.7450 USD |
1.9480 USD |
1.7700 USD |
| 2025-12-17 |
1.9400 USD |
575,471.8900 PENDLE |
2.0390 USD |
1.9200 USD |
2.1010 USD |
1.9400 USD |
| 2025-12-16 |
2.0210 USD |
202,984.1100 PENDLE |
2.0240 USD |
1.9580 USD |
2.0370 USD |
2.0210 USD |
| 2025-12-15 |
2.0130 USD |
325,540.5100 PENDLE |
2.1000 USD |
1.9560 USD |
2.1600 USD |
2.0130 USD |
| 2025-12-14 |
2.1060 USD |
122,826.2400 PENDLE |
2.1790 USD |
2.0920 USD |
2.1830 USD |
2.1060 USD |
| 2025-12-13 |
2.1710 USD |
52,330.7300 PENDLE |
2.2110 USD |
2.1500 USD |
2.2190 USD |
2.1710 USD |
| 2025-12-12 |
2.2110 USD |
251,059.8000 PENDLE |
2.2980 USD |
2.1460 USD |
2.3100 USD |
2.2110 USD |
| 2025-12-11 |
2.3150 USD |
253,222.3300 PENDLE |
2.3880 USD |
2.2140 USD |
2.3910 USD |
2.3150 USD |
| 2025-12-10 |
2.4410 USD |
204,048.7100 PENDLE |
2.3580 USD |
2.2990 USD |
2.4640 USD |
2.4410 USD |
| 2025-12-09 |
2.3520 USD |
347,997.8900 PENDLE |
2.3920 USD |
2.2740 USD |
2.4700 USD |
2.3520 USD |
| 2025-12-08 |
2.3670 USD |
144,816.0000 PENDLE |
2.3630 USD |
2.3570 USD |
2.4750 USD |
2.3670 USD |
| 2025-12-07 |
2.3560 USD |
169,775.0400 PENDLE |
2.4100 USD |
2.3160 USD |
2.4700 USD |
2.3560 USD |
| 2025-12-06 |
2.4240 USD |
134,994.1000 PENDLE |
2.4180 USD |
2.3950 USD |
2.4550 USD |
2.4240 USD |
| 2025-12-05 |
2.4130 USD |
215,565.6700 PENDLE |
2.6180 USD |
2.3750 USD |
2.6320 USD |
2.4130 USD |
| 2025-12-04 |
2.6360 USD |
628,216.9800 PENDLE |
2.7440 USD |
2.5390 USD |
2.7580 USD |
2.6360 USD |
| 2025-12-03 |
2.7530 USD |
328,947.1300 PENDLE |
2.6430 USD |
2.6020 USD |
2.7620 USD |
2.7530 USD |
| 2025-12-02 |
2.6340 USD |
335,468.6600 PENDLE |
2.4740 USD |
2.4420 USD |
2.7100 USD |
2.6340 USD |
| 2025-12-01 |
2.3950 USD |
613,666.1600 PENDLE |
2.6580 USD |
2.3760 USD |
2.6620 USD |
2.3950 USD |
| 2025-11-30 |
2.6810 USD |
186,693.1900 PENDLE |
2.6710 USD |
2.5920 USD |
2.7150 USD |
2.6810 USD |
| 2025-11-29 |
2.6880 USD |
159,042.6100 PENDLE |
2.7530 USD |
2.6820 USD |
2.7880 USD |
2.6880 USD |
| 2025-11-28 |
2.7500 USD |
332,387.4300 PENDLE |
2.7430 USD |
2.7000 USD |
2.8860 USD |
2.7500 USD |
| 2025-11-27 |
2.7430 USD |
568,126.2500 PENDLE |
2.7530 USD |
2.6810 USD |
2.8320 USD |
2.7430 USD |
| 2025-11-26 |
2.7240 USD |
722,344.7700 PENDLE |
2.4720 USD |
2.4410 USD |
2.7710 USD |
2.7240 USD |
| 2025-11-25 |
2.4560 USD |
383,134.3900 PENDLE |
2.4210 USD |
2.3980 USD |
2.5410 USD |
2.4560 USD |
| 2025-11-24 |
2.3810 USD |
317,146.4000 PENDLE |
2.2270 USD |
2.1860 USD |
2.3820 USD |
2.3810 USD |
| 2025-11-23 |
2.2550 USD |
277,342.5000 PENDLE |
2.1590 USD |
2.1340 USD |
2.2640 USD |
2.2550 USD |
| 2025-11-22 |
2.1710 USD |
248,629.8300 PENDLE |
2.1410 USD |
2.0860 USD |
2.2070 USD |
2.1710 USD |
| 2025-11-21 |
2.1390 USD |
714,733.5000 PENDLE |
2.2820 USD |
2.0200 USD |
2.3380 USD |
2.1390 USD |
| 2025-11-20 |
2.2650 USD |
427,239.0900 PENDLE |
2.3880 USD |
2.2260 USD |
2.4320 USD |
2.2650 USD |
| 2025-11-19 |
2.3570 USD |
352,243.2000 PENDLE |
2.4200 USD |
2.2420 USD |
2.4580 USD |
2.3570 USD |
| 2025-11-18 |
2.4390 USD |
528,090.7100 PENDLE |
2.2750 USD |
2.2700 USD |
2.4580 USD |
2.4390 USD |
| 2025-11-17 |
2.2830 USD |
599,770.5300 PENDLE |
2.4280 USD |
2.2060 USD |
2.5220 USD |
2.2830 USD |
| 2025-11-16 |
2.3130 USD |
759,614.5400 PENDLE |
2.3230 USD |
2.2420 USD |
2.4540 USD |
2.3130 USD |
| 2025-11-15 |
2.2690 USD |
272,143.6400 PENDLE |
2.1100 USD |
2.1050 USD |
2.2900 USD |
2.2690 USD |
| 2025-11-14 |
2.1220 USD |
351,975.4700 PENDLE |
2.4970 USD |
2.1210 USD |
2.5180 USD |
2.1220 USD |
| 2025-11-13 |
2.4510 USD |
169,794.3400 PENDLE |
2.5840 USD |
2.4230 USD |
2.7130 USD |
2.4510 USD |
| 2025-11-12 |
2.6050 USD |
106,614.6400 PENDLE |
2.6710 USD |
2.5920 USD |
2.8030 USD |
2.6050 USD |
| 2025-11-11 |
2.6780 USD |
148,828.0300 PENDLE |
2.9240 USD |
2.6600 USD |
2.9810 USD |
2.6780 USD |
| 2025-11-10 |
2.8350 USD |
132,697.8000 PENDLE |
2.7980 USD |
2.7760 USD |
2.9050 USD |
2.8350 USD |
| 2025-11-09 |
2.8010 USD |
80,680.7100 PENDLE |
2.7680 USD |
2.6550 USD |
2.8270 USD |
2.8010 USD |
| 2025-11-08 |
2.7600 USD |
122,777.8200 PENDLE |
2.7740 USD |
2.6680 USD |
2.8500 USD |
2.7600 USD |
| 2025-11-07 |
2.8240 USD |
181,351.6300 PENDLE |
2.5960 USD |
2.5030 USD |
2.8490 USD |
2.8240 USD |
| 2025-11-06 |
2.5900 USD |
142,299.2900 PENDLE |
2.7210 USD |
2.5310 USD |
2.7210 USD |
2.5900 USD |