Crypto exchange Coinbase Pro
Market Pendle (PENDLE) / USD
Identifier on Coinbase Pro: PENDLE-USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-19 | 3.7580 USD | 448.8400 PENDLE | 3.7750 USD | 3.7550 USD | 3.7860 USD | 3.7580 USD |
| 2025-06-18 | 3.6500 USD | 72,598.2400 PENDLE | 3.9320 USD | 3.6160 USD | 4.0090 USD | 3.6500 USD |
| 2025-06-17 | 3.8500 USD | 60,047.5800 PENDLE | 4.0780 USD | 3.8390 USD | 4.1110 USD | 3.8500 USD |
| 2025-06-16 | 4.1210 USD | 109,621.6100 PENDLE | 3.6950 USD | 3.6330 USD | 4.1210 USD | 4.1210 USD |
| 2025-06-15 | 3.6730 USD | 49,477.2300 PENDLE | 3.7090 USD | 3.6230 USD | 3.7360 USD | 3.6730 USD |
| 2025-06-14 | 3.6980 USD | 71,979.3500 PENDLE | 3.8260 USD | 3.6830 USD | 3.8860 USD | 3.6980 USD |
| 2025-06-13 | 3.8700 USD | 287,540.1100 PENDLE | 3.8610 USD | 3.4280 USD | 3.8920 USD | 3.8700 USD |
| 2025-06-12 | 4.0050 USD | 202,567.5600 PENDLE | 4.0170 USD | 3.8600 USD | 4.1280 USD | 4.0050 USD |
| 2025-06-11 | 4.0170 USD | 158,708.2700 PENDLE | 4.4750 USD | 3.9910 USD | 4.5510 USD | 4.0170 USD |
| 2025-06-10 | 4.4910 USD | 113,876.6600 PENDLE | 4.3310 USD | 4.2990 USD | 4.4940 USD | 4.4910 USD |
| 2025-06-09 | 4.3010 USD | 107,726.9000 PENDLE | 4.0640 USD | 3.9110 USD | 4.3460 USD | 4.3010 USD |
| 2025-06-08 | 4.0430 USD | 68,088.2200 PENDLE | 4.1080 USD | 4.0030 USD | 4.1220 USD | 4.0430 USD |
| 2025-06-07 | 4.1100 USD | 32,120.7100 PENDLE | 4.0100 USD | 3.9820 USD | 4.1320 USD | 4.1100 USD |
| 2025-06-06 | 4.0040 USD | 81,993.1300 PENDLE | 3.9790 USD | 3.9470 USD | 4.1420 USD | 4.0040 USD |
| 2025-06-05 | 3.9040 USD | 143,759.1000 PENDLE | 4.1080 USD | 3.8040 USD | 4.2010 USD | 3.9040 USD |
| 2025-06-04 | 4.1760 USD | 137,583.5700 PENDLE | 4.2220 USD | 4.0830 USD | 4.4060 USD | 4.1760 USD |
| 2025-06-03 | 4.1960 USD | 165,618.2200 PENDLE | 4.2920 USD | 4.1790 USD | 4.3950 USD | 4.1960 USD |
| 2025-06-02 | 4.2400 USD | 131,485.0500 PENDLE | 4.1260 USD | 3.9520 USD | 4.2440 USD | 4.2400 USD |
| 2025-06-01 | 4.1160 USD | 83,265.5200 PENDLE | 3.9980 USD | 3.8960 USD | 4.1380 USD | 4.1160 USD |
| 2025-05-31 | 4.0660 USD | 150,915.7500 PENDLE | 3.9420 USD | 3.8060 USD | 4.1440 USD | 4.0660 USD |
| 2025-05-30 | 3.9520 USD | 182,743.6900 PENDLE | 4.3250 USD | 3.9170 USD | 4.3560 USD | 3.9520 USD |
| 2025-05-29 | 4.3870 USD | 185,542.7100 PENDLE | 4.5080 USD | 4.3310 USD | 4.6720 USD | 4.3870 USD |
| 2025-05-28 | 4.4680 USD | 131,424.3900 PENDLE | 4.5610 USD | 4.3930 USD | 4.6130 USD | 4.4680 USD |
| 2025-05-27 | 4.5790 USD | 178,360.5200 PENDLE | 4.3250 USD | 4.2540 USD | 4.7100 USD | 4.5790 USD |
| 2025-05-26 | 4.3240 USD | 105,279.5200 PENDLE | 4.4080 USD | 4.3000 USD | 4.4960 USD | 4.3240 USD |
| 2025-05-25 | 4.3930 USD | 221,452.3900 PENDLE | 4.4260 USD | 4.2500 USD | 4.4540 USD | 4.3930 USD |
| 2025-05-24 | 4.4620 USD | 128,149.2900 PENDLE | 4.2550 USD | 4.2440 USD | 4.5130 USD | 4.4620 USD |
| 2025-05-23 | 4.2590 USD | 253,097.6400 PENDLE | 4.6480 USD | 4.2360 USD | 4.7140 USD | 4.2590 USD |
| 2025-05-22 | 4.5220 USD | 352,913.0300 PENDLE | 4.3720 USD | 4.3620 USD | 4.7210 USD | 4.5220 USD |
| 2025-05-21 | 4.3670 USD | 397,429.2900 PENDLE | 4.3880 USD | 4.2550 USD | 4.5610 USD | 4.3670 USD |
| 2025-05-20 | 4.3610 USD | 425,912.9500 PENDLE | 4.1410 USD | 4.1350 USD | 4.4890 USD | 4.3610 USD |
| 2025-05-19 | 4.1060 USD | 218,136.2500 PENDLE | 4.1890 USD | 3.8370 USD | 4.2160 USD | 4.1060 USD |
| 2025-05-18 | 3.9790 USD | 236,326.8800 PENDLE | 3.9100 USD | 3.8570 USD | 4.1840 USD | 3.9790 USD |
| 2025-05-17 | 3.8680 USD | 198,137.1400 PENDLE | 4.0020 USD | 3.8570 USD | 4.0320 USD | 3.8680 USD |
| 2025-05-16 | 4.0060 USD | 430,271.6600 PENDLE | 4.0920 USD | 3.9170 USD | 4.3220 USD | 4.0060 USD |
| 2025-05-15 | 4.0150 USD | 517,995.1800 PENDLE | 4.2130 USD | 3.7220 USD | 4.3080 USD | 4.0150 USD |
| 2025-05-14 | 4.1790 USD | 379,071.3100 PENDLE | 4.1960 USD | 4.0530 USD | 4.3510 USD | 4.1790 USD |
| 2025-05-13 | 4.1790 USD | 441,560.8700 PENDLE | 3.8370 USD | 3.6540 USD | 4.2440 USD | 4.1790 USD |
| 2025-05-12 | 3.7750 USD | 326,271.5700 PENDLE | 3.9030 USD | 3.6300 USD | 4.1170 USD | 3.7750 USD |
| 2025-05-11 | 3.8720 USD | 256,535.0600 PENDLE | 4.0890 USD | 3.7660 USD | 4.1240 USD | 3.8720 USD |
| 2025-05-10 | 3.9990 USD | 301,549.8900 PENDLE | 3.8560 USD | 3.8220 USD | 4.0740 USD | 3.9990 USD |
| 2025-05-09 | 3.7680 USD | 407,652.1900 PENDLE | 3.6780 USD | 3.6120 USD | 3.9960 USD | 3.7680 USD |
| 2025-05-08 | 3.6100 USD | 392,466.1200 PENDLE | 3.2310 USD | 3.1820 USD | 3.7610 USD | 3.6100 USD |
| 2025-05-07 | 3.2040 USD | 120,423.4900 PENDLE | 3.2120 USD | 3.1180 USD | 3.2530 USD | 3.2040 USD |
| 2025-05-06 | 3.1480 USD | 112,708.4700 PENDLE | 3.2300 USD | 3.0830 USD | 3.2310 USD | 3.1480 USD |
| 2025-05-05 | 3.2600 USD | 66,215.0400 PENDLE | 3.2160 USD | 3.1410 USD | 3.2770 USD | 3.2600 USD |
| 2025-05-04 | 3.1980 USD | 61,019.7300 PENDLE | 3.3330 USD | 3.1720 USD | 3.3440 USD | 3.1980 USD |
| 2025-05-03 | 3.4110 USD | 110,222.2900 PENDLE | 3.6140 USD | 3.3770 USD | 3.6200 USD | 3.4110 USD |
| 2025-05-02 | 3.5820 USD | 166,121.0600 PENDLE | 3.5120 USD | 3.5120 USD | 3.6420 USD | 3.5820 USD |
| 2025-05-01 | 3.5150 USD | 222,098.8400 PENDLE | 3.4410 USD | 3.4320 USD | 3.5840 USD | 3.5150 USD |
12