Identifier on Coinbase Pro: PENDLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-06 |
2.1250 USD |
445,130.4500 PENDLE |
2.0148 USD |
2.0097 USD |
2.1413 USD |
2.1250 USD |
| 2026-09-05 |
2.0085 USD |
516,356.0300 PENDLE |
1.9220 USD |
1.9130 USD |
2.0335 USD |
2.0085 USD |
| 2026-09-04 |
1.9206 USD |
746,341.4800 PENDLE |
1.9693 USD |
1.8528 USD |
1.9992 USD |
1.9206 USD |
| 2026-09-03 |
1.9687 USD |
554,918.1000 PENDLE |
1.8497 USD |
1.8050 USD |
1.9800 USD |
1.9687 USD |
| 2026-09-02 |
1.8457 USD |
671,594.4600 PENDLE |
1.8248 USD |
1.7550 USD |
1.8860 USD |
1.8457 USD |
| 2026-09-01 |
1.8275 USD |
510,906.6000 PENDLE |
1.7620 USD |
1.7470 USD |
1.8310 USD |
1.8275 USD |
| 2026-08-31 |
1.7490 USD |
370,792.5200 PENDLE |
1.7130 USD |
1.6990 USD |
1.7860 USD |
1.7490 USD |
| 2026-08-30 |
1.7330 USD |
510,671.6100 PENDLE |
1.7020 USD |
1.6830 USD |
1.8210 USD |
1.7330 USD |
| 2026-08-29 |
1.6990 USD |
144,736.6600 PENDLE |
1.7000 USD |
1.6680 USD |
1.7260 USD |
1.6990 USD |
| 2026-08-28 |
1.6970 USD |
403,945.8500 PENDLE |
1.7820 USD |
1.6670 USD |
1.8270 USD |
1.6970 USD |
| 2026-08-27 |
1.7940 USD |
322,189.3900 PENDLE |
1.7500 USD |
1.7040 USD |
1.8090 USD |
1.7940 USD |
| 2026-08-26 |
1.7540 USD |
340,678.9100 PENDLE |
1.7100 USD |
1.6840 USD |
1.7610 USD |
1.7540 USD |
| 2026-08-25 |
1.7140 USD |
787,365.4100 PENDLE |
1.7670 USD |
1.6750 USD |
1.8340 USD |
1.7140 USD |
| 2026-08-24 |
1.7680 USD |
1,277,633.8800 PENDLE |
1.8610 USD |
1.7330 USD |
1.8640 USD |
1.7680 USD |
| 2026-08-23 |
1.8680 USD |
1,849,225.0200 PENDLE |
1.6780 USD |
1.5810 USD |
1.9820 USD |
1.8680 USD |
| 2026-08-22 |
1.6800 USD |
729,208.2400 PENDLE |
1.6530 USD |
1.5250 USD |
1.7680 USD |
1.6800 USD |
| 2026-08-21 |
1.6560 USD |
820,562.6200 PENDLE |
1.5160 USD |
1.5040 USD |
1.6820 USD |
1.6560 USD |
| 2026-08-20 |
1.5170 USD |
779,535.6500 PENDLE |
1.4520 USD |
1.4270 USD |
1.5240 USD |
1.5170 USD |
| 2026-08-19 |
1.4520 USD |
364,331.7600 PENDLE |
1.3230 USD |
1.2840 USD |
1.4520 USD |
1.4520 USD |
| 2026-08-18 |
1.3240 USD |
322,797.2300 PENDLE |
1.3250 USD |
1.3000 USD |
1.3610 USD |
1.3240 USD |
| 2026-08-17 |
1.3250 USD |
525,247.0300 PENDLE |
1.2530 USD |
1.2500 USD |
1.3310 USD |
1.3250 USD |
| 2026-08-16 |
1.2530 USD |
127,249.6000 PENDLE |
1.2990 USD |
1.2520 USD |
1.3230 USD |
1.2530 USD |
| 2026-08-15 |
1.3010 USD |
104,788.5800 PENDLE |
1.3020 USD |
1.2990 USD |
1.3290 USD |
1.3010 USD |
| 2026-08-14 |
1.3020 USD |
291,455.4600 PENDLE |
1.3480 USD |
1.2830 USD |
1.3530 USD |
1.3020 USD |
| 2026-08-13 |
1.3490 USD |
107,622.2100 PENDLE |
1.3330 USD |
1.3180 USD |
1.3650 USD |
1.3490 USD |
| 2026-08-12 |
1.3310 USD |
153,156.8900 PENDLE |
1.3450 USD |
1.3070 USD |
1.3530 USD |
1.3310 USD |
| 2026-08-11 |
1.3450 USD |
130,640.1700 PENDLE |
1.3530 USD |
1.3100 USD |
1.3630 USD |
1.3450 USD |
| 2026-08-10 |
1.3510 USD |
165,774.7300 PENDLE |
1.3570 USD |
1.3490 USD |
1.3930 USD |
1.3510 USD |
| 2026-08-09 |
1.3570 USD |
107,415.9200 PENDLE |
1.4020 USD |
1.3570 USD |
1.4120 USD |
1.3570 USD |
| 2026-08-08 |
1.4000 USD |
122,537.8300 PENDLE |
1.3850 USD |
1.3660 USD |
1.4200 USD |
1.4000 USD |
| 2026-08-07 |
1.3860 USD |
229,309.3100 PENDLE |
1.3620 USD |
1.3400 USD |
1.3960 USD |
1.3860 USD |
| 2026-08-06 |
1.3660 USD |
118,306.2300 PENDLE |
1.3960 USD |
1.3420 USD |
1.4000 USD |
1.3660 USD |
| 2026-08-05 |
1.3950 USD |
297,343.3000 PENDLE |
1.3470 USD |
1.3400 USD |
1.4430 USD |
1.3950 USD |
| 2026-08-04 |
1.3480 USD |
80,365.4700 PENDLE |
1.3660 USD |
1.3350 USD |
1.3690 USD |
1.3480 USD |
| 2026-08-03 |
1.3650 USD |
77,524.0500 PENDLE |
1.3790 USD |
1.3360 USD |
1.3880 USD |
1.3650 USD |
| 2026-08-02 |
1.3810 USD |
107,801.6200 PENDLE |
1.3860 USD |
1.3620 USD |
1.4120 USD |
1.3810 USD |
| 2026-08-01 |
1.3860 USD |
170,317.6800 PENDLE |
1.4380 USD |
1.3640 USD |
1.4620 USD |
1.3860 USD |
| 2026-07-31 |
1.4370 USD |
107,782.6100 PENDLE |
1.4410 USD |
1.3960 USD |
1.4600 USD |
1.4370 USD |
| 2026-07-30 |
1.4390 USD |
79,217.0600 PENDLE |
1.4230 USD |
1.3920 USD |
1.4530 USD |
1.4390 USD |
| 2026-07-29 |
1.4210 USD |
142,330.8400 PENDLE |
1.4770 USD |
1.3800 USD |
1.4820 USD |
1.4210 USD |
| 2026-07-28 |
1.4780 USD |
166,803.2000 PENDLE |
1.4890 USD |
1.4340 USD |
1.5020 USD |
1.4780 USD |
| 2026-07-27 |
1.4930 USD |
186,321.5500 PENDLE |
1.5600 USD |
1.4850 USD |
1.5750 USD |
1.4930 USD |
| 2026-07-26 |
1.5570 USD |
79,163.6000 PENDLE |
1.4830 USD |
1.4670 USD |
1.5650 USD |
1.5570 USD |
| 2026-07-25 |
1.4810 USD |
187,523.5400 PENDLE |
1.4770 USD |
1.4550 USD |
1.4870 USD |
1.4810 USD |
| 2026-07-24 |
1.4750 USD |
451,353.9500 PENDLE |
1.5720 USD |
1.4750 USD |
1.5970 USD |
1.4750 USD |
| 2026-07-23 |
1.5720 USD |
182,062.3000 PENDLE |
1.6290 USD |
1.5490 USD |
1.6410 USD |
1.5720 USD |
| 2026-07-22 |
1.6310 USD |
302,028.3900 PENDLE |
1.6020 USD |
1.5760 USD |
1.6640 USD |
1.6310 USD |
| 2026-07-21 |
1.6030 USD |
445,615.5000 PENDLE |
1.5930 USD |
1.5890 USD |
1.6770 USD |
1.6030 USD |
| 2026-07-20 |
1.5910 USD |
279,208.7800 PENDLE |
1.5780 USD |
1.5230 USD |
1.6280 USD |
1.5910 USD |
| 2026-07-19 |
1.5800 USD |
202,698.4400 PENDLE |
1.5290 USD |
1.5100 USD |
1.5820 USD |
1.5800 USD |