Identifier on Coinbase Pro: PENDLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
1.2670 USD |
138,338.0300 PENDLE |
1.3010 USD |
1.2450 USD |
1.3540 USD |
1.2670 USD |
| 2026-02-26 |
1.3080 USD |
238,241.7000 PENDLE |
1.2830 USD |
1.2600 USD |
1.3270 USD |
1.3080 USD |
| 2026-02-25 |
1.3080 USD |
353,062.7600 PENDLE |
1.1890 USD |
1.1840 USD |
1.3160 USD |
1.3080 USD |
| 2026-02-24 |
1.1840 USD |
614,578.2100 PENDLE |
1.1890 USD |
1.1630 USD |
1.2220 USD |
1.1840 USD |
| 2026-02-23 |
1.1840 USD |
591,613.1700 PENDLE |
1.2030 USD |
1.1110 USD |
1.2370 USD |
1.1840 USD |
| 2026-02-22 |
1.1880 USD |
114,288.7700 PENDLE |
1.2160 USD |
1.1840 USD |
1.2300 USD |
1.1880 USD |
| 2026-02-21 |
1.2270 USD |
63,890.2400 PENDLE |
1.2190 USD |
1.2100 USD |
1.2550 USD |
1.2270 USD |
| 2026-02-20 |
1.2120 USD |
448,410.8700 PENDLE |
1.1930 USD |
1.1580 USD |
1.2290 USD |
1.2120 USD |
| 2026-02-19 |
1.1740 USD |
237,909.2100 PENDLE |
1.1900 USD |
1.1450 USD |
1.2060 USD |
1.1740 USD |
| 2026-02-18 |
1.1860 USD |
682,783.9500 PENDLE |
1.2200 USD |
1.1800 USD |
1.2730 USD |
1.1860 USD |
| 2026-02-17 |
1.2210 USD |
409,328.8000 PENDLE |
1.2450 USD |
1.1780 USD |
1.2450 USD |
1.2210 USD |
| 2026-02-16 |
1.2280 USD |
192,100.0600 PENDLE |
1.2600 USD |
1.2080 USD |
1.2750 USD |
1.2280 USD |
| 2026-02-15 |
1.2400 USD |
460,464.3100 PENDLE |
1.2910 USD |
1.2140 USD |
1.3270 USD |
1.2400 USD |
| 2026-02-14 |
1.3100 USD |
782,110.9400 PENDLE |
1.1820 USD |
1.1790 USD |
1.3440 USD |
1.3100 USD |
| 2026-02-13 |
1.1870 USD |
279,605.2900 PENDLE |
1.1440 USD |
1.1080 USD |
1.1920 USD |
1.1870 USD |
| 2026-02-12 |
1.1220 USD |
383,136.0100 PENDLE |
1.1020 USD |
1.0980 USD |
1.1590 USD |
1.1220 USD |
| 2026-02-11 |
1.1110 USD |
366,331.3900 PENDLE |
1.1340 USD |
1.0860 USD |
1.1540 USD |
1.1110 USD |
| 2026-02-10 |
1.1240 USD |
457,609.3800 PENDLE |
1.1350 USD |
1.0990 USD |
1.1590 USD |
1.1240 USD |
| 2026-02-09 |
1.1420 USD |
450,084.3200 PENDLE |
1.1630 USD |
1.0890 USD |
1.1680 USD |
1.1420 USD |
| 2026-02-08 |
1.1770 USD |
205,708.6900 PENDLE |
1.2130 USD |
1.1770 USD |
1.2290 USD |
1.1770 USD |
| 2026-02-07 |
1.2210 USD |
749,993.8500 PENDLE |
1.2340 USD |
1.1360 USD |
1.2590 USD |
1.2210 USD |
| 2026-02-06 |
1.2360 USD |
682,692.4600 PENDLE |
1.1400 USD |
1.0440 USD |
1.2900 USD |
1.2360 USD |
| 2026-02-05 |
1.2700 USD |
768,939.5200 PENDLE |
1.4550 USD |
1.2250 USD |
1.4560 USD |
1.2700 USD |
| 2026-02-04 |
1.4550 USD |
359,100.8100 PENDLE |
1.5130 USD |
1.4470 USD |
1.5730 USD |
1.4550 USD |
| 2026-02-03 |
1.5850 USD |
626,980.8400 PENDLE |
1.5670 USD |
1.4600 USD |
1.6170 USD |
1.5850 USD |
| 2026-02-02 |
1.6050 USD |
620,158.5200 PENDLE |
1.5640 USD |
1.5040 USD |
1.6260 USD |
1.6050 USD |
| 2026-02-01 |
1.5420 USD |
352,889.7000 PENDLE |
1.5980 USD |
1.5160 USD |
1.6650 USD |
1.5420 USD |
| 2026-01-31 |
1.5840 USD |
531,462.7200 PENDLE |
1.7520 USD |
1.5780 USD |
1.7550 USD |
1.5840 USD |
| 2026-01-30 |
1.7540 USD |
1,920,145.3000 PENDLE |
1.9250 USD |
1.7360 USD |
1.9260 USD |
1.7540 USD |
| 2026-01-29 |
1.9490 USD |
400,170.9800 PENDLE |
2.0120 USD |
1.8460 USD |
2.0200 USD |
1.9490 USD |
| 2026-01-28 |
2.0030 USD |
619,175.9300 PENDLE |
1.9060 USD |
1.8900 USD |
2.0810 USD |
2.0030 USD |
| 2026-01-27 |
1.9110 USD |
282,056.8300 PENDLE |
1.9270 USD |
1.8490 USD |
1.9440 USD |
1.9110 USD |
| 2026-01-26 |
1.9330 USD |
372,761.6700 PENDLE |
1.8440 USD |
1.8440 USD |
1.9730 USD |
1.9330 USD |
| 2026-01-25 |
1.8330 USD |
572,731.5000 PENDLE |
2.0050 USD |
1.8160 USD |
2.0400 USD |
1.8330 USD |
| 2026-01-24 |
2.0230 USD |
332,328.4600 PENDLE |
2.0190 USD |
1.9880 USD |
2.0600 USD |
2.0230 USD |
| 2026-01-23 |
2.0120 USD |
711,750.0900 PENDLE |
2.1730 USD |
2.0090 USD |
2.1840 USD |
2.0120 USD |
| 2026-01-22 |
2.1730 USD |
1,008,784.3400 PENDLE |
2.0730 USD |
2.0500 USD |
2.2300 USD |
2.1730 USD |
| 2026-01-21 |
1.9930 USD |
1,740,228.6800 PENDLE |
1.9400 USD |
1.8750 USD |
2.1210 USD |
1.9930 USD |
| 2026-01-20 |
1.8780 USD |
871,269.2600 PENDLE |
1.9510 USD |
1.8430 USD |
2.0840 USD |
1.8780 USD |
| 2026-01-19 |
1.9430 USD |
443,966.4100 PENDLE |
1.9750 USD |
1.7830 USD |
1.9820 USD |
1.9430 USD |
| 2026-01-18 |
2.0920 USD |
64,399.3400 PENDLE |
2.1090 USD |
2.0770 USD |
2.1290 USD |
2.0920 USD |
| 2026-01-17 |
2.1190 USD |
84,693.6000 PENDLE |
2.1230 USD |
2.1000 USD |
2.1370 USD |
2.1190 USD |
| 2026-01-16 |
2.1280 USD |
179,899.0800 PENDLE |
2.1180 USD |
2.0590 USD |
2.1530 USD |
2.1280 USD |
| 2026-01-15 |
2.1090 USD |
281,198.4000 PENDLE |
2.2460 USD |
2.0810 USD |
2.2490 USD |
2.1090 USD |
| 2026-01-14 |
2.2630 USD |
545,628.9200 PENDLE |
2.2570 USD |
2.2260 USD |
2.3310 USD |
2.2630 USD |
| 2026-01-13 |
2.2050 USD |
211,780.9500 PENDLE |
2.1130 USD |
2.1100 USD |
2.2320 USD |
2.2050 USD |
| 2026-01-12 |
2.1120 USD |
523,431.4500 PENDLE |
2.1980 USD |
2.0960 USD |
2.2380 USD |
2.1120 USD |
| 2026-01-11 |
2.2080 USD |
699,239.0500 PENDLE |
2.0640 USD |
2.0630 USD |
2.2180 USD |
2.2080 USD |
| 2026-01-10 |
2.0790 USD |
130,676.0000 PENDLE |
2.0810 USD |
2.0530 USD |
2.0980 USD |
2.0790 USD |
| 2026-01-09 |
2.0750 USD |
521,698.1400 PENDLE |
2.1070 USD |
2.0290 USD |
2.1570 USD |
2.0750 USD |