Identifier on Coinbase Pro: PENDLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-30 |
3.3870 USD |
306,828.7000 PENDLE |
3.3230 USD |
3.2270 USD |
3.4650 USD |
3.3870 USD |
| 2025-04-29 |
3.3350 USD |
148,130.1100 PENDLE |
3.3760 USD |
3.3060 USD |
3.4230 USD |
3.3350 USD |
| 2025-04-28 |
3.3770 USD |
408,774.2500 PENDLE |
3.3030 USD |
3.1940 USD |
3.4380 USD |
3.3770 USD |
| 2025-04-27 |
3.3090 USD |
289,966.4100 PENDLE |
3.4590 USD |
3.2600 USD |
3.5340 USD |
3.3090 USD |
| 2025-04-26 |
3.4500 USD |
296,257.6600 PENDLE |
3.5640 USD |
3.4220 USD |
3.6820 USD |
3.4500 USD |
| 2025-04-25 |
3.6000 USD |
686,943.8000 PENDLE |
3.4340 USD |
3.3150 USD |
3.7670 USD |
3.6000 USD |