Identifier on Coinbase Pro: PENDLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
3.2170 USD |
1,015,445.2200 PENDLE |
3.2770 USD |
3.1480 USD |
3.4380 USD |
3.2170 USD |
| 2025-10-15 |
3.2780 USD |
881,972.5300 PENDLE |
3.6050 USD |
3.2430 USD |
3.6450 USD |
3.2780 USD |
| 2025-10-14 |
3.6400 USD |
1,054,084.7700 PENDLE |
3.8760 USD |
3.4250 USD |
3.9130 USD |
3.6400 USD |
| 2025-10-13 |
3.8670 USD |
825,217.0400 PENDLE |
3.8830 USD |
3.7140 USD |
3.9320 USD |
3.8670 USD |
| 2025-10-12 |
3.8870 USD |
552,509.7800 PENDLE |
3.3620 USD |
3.2750 USD |
3.9430 USD |
3.8870 USD |
| 2025-10-11 |
3.4560 USD |
575,368.5500 PENDLE |
3.7920 USD |
3.4050 USD |
3.7990 USD |
3.4560 USD |
| 2025-10-10 |
3.7480 USD |
891,816.4400 PENDLE |
4.5450 USD |
3.7340 USD |
4.5760 USD |
3.7480 USD |
| 2025-10-09 |
4.5040 USD |
672,619.4300 PENDLE |
4.7170 USD |
4.3890 USD |
4.7250 USD |
4.5040 USD |
| 2025-10-08 |
4.7940 USD |
181,792.5200 PENDLE |
4.8030 USD |
4.6700 USD |
4.8950 USD |
4.7940 USD |
| 2025-10-07 |
4.8660 USD |
349,483.3900 PENDLE |
5.0200 USD |
4.7960 USD |
5.1620 USD |
4.8660 USD |
| 2025-10-06 |
5.0490 USD |
179,872.8600 PENDLE |
4.6940 USD |
4.6750 USD |
5.0510 USD |
5.0490 USD |
| 2025-10-05 |
4.7000 USD |
313,399.3000 PENDLE |
4.7730 USD |
4.6600 USD |
4.9270 USD |
4.7000 USD |
| 2025-10-04 |
4.7400 USD |
124,708.2600 PENDLE |
4.8800 USD |
4.6920 USD |
4.8810 USD |
4.7400 USD |
| 2025-10-03 |
4.8690 USD |
400,635.3400 PENDLE |
5.0060 USD |
4.7940 USD |
5.0320 USD |
4.8690 USD |
| 2025-10-02 |
4.9950 USD |
573,769.0300 PENDLE |
4.8330 USD |
4.8110 USD |
5.1030 USD |
4.9950 USD |
| 2025-10-01 |
4.7780 USD |
500,773.8600 PENDLE |
4.4760 USD |
4.3600 USD |
4.8160 USD |
4.7780 USD |
| 2025-09-30 |
4.5220 USD |
374,606.3500 PENDLE |
4.7360 USD |
4.1450 USD |
4.7550 USD |
4.5220 USD |
| 2025-09-29 |
4.7780 USD |
226,115.0300 PENDLE |
4.8250 USD |
4.6310 USD |
4.8380 USD |
4.7780 USD |
| 2025-09-28 |
4.7720 USD |
183,233.3800 PENDLE |
4.6090 USD |
4.5100 USD |
4.7780 USD |
4.7720 USD |
| 2025-09-27 |
4.6110 USD |
170,426.6900 PENDLE |
4.6720 USD |
4.5680 USD |
4.7440 USD |
4.6110 USD |
| 2025-09-26 |
4.6510 USD |
367,714.7200 PENDLE |
4.4310 USD |
4.4080 USD |
4.7080 USD |
4.6510 USD |
| 2025-09-25 |
4.4490 USD |
687,065.6000 PENDLE |
4.7400 USD |
4.2980 USD |
4.7720 USD |
4.4490 USD |
| 2025-09-24 |
4.8160 USD |
111,965.6900 PENDLE |
4.7020 USD |
4.5780 USD |
4.8900 USD |
4.8160 USD |
| 2025-09-23 |
4.7100 USD |
263,931.4500 PENDLE |
4.8800 USD |
4.7000 USD |
4.9280 USD |
4.7100 USD |
| 2025-09-22 |
4.8750 USD |
401,907.7600 PENDLE |
5.0110 USD |
4.4700 USD |
5.0370 USD |
4.8750 USD |
| 2025-09-21 |
5.0430 USD |
122,309.5400 PENDLE |
5.0790 USD |
4.9920 USD |
5.1210 USD |
5.0430 USD |
| 2025-09-20 |
5.0950 USD |
106,706.4400 PENDLE |
5.1570 USD |
5.0370 USD |
5.2270 USD |
5.0950 USD |
| 2025-09-19 |
5.1270 USD |
329,823.2700 PENDLE |
5.2740 USD |
4.9240 USD |
5.4190 USD |
5.1270 USD |
| 2025-09-18 |
5.2730 USD |
225,246.7200 PENDLE |
5.1980 USD |
5.0770 USD |
5.3400 USD |
5.2730 USD |
| 2025-09-17 |
5.1930 USD |
178,664.6000 PENDLE |
4.9780 USD |
4.8980 USD |
5.2520 USD |
5.1930 USD |
| 2025-09-16 |
4.9700 USD |
346,601.4800 PENDLE |
4.9350 USD |
4.7280 USD |
5.0060 USD |
4.9700 USD |
| 2025-09-15 |
4.9240 USD |
206,091.2200 PENDLE |
5.0630 USD |
4.8040 USD |
5.1380 USD |
4.9240 USD |
| 2025-09-14 |
5.0600 USD |
224,094.8600 PENDLE |
5.1900 USD |
4.9330 USD |
5.2750 USD |
5.0600 USD |
| 2025-09-13 |
5.1980 USD |
184,442.7700 PENDLE |
5.2730 USD |
5.0890 USD |
5.3370 USD |
5.1980 USD |
| 2025-09-12 |
5.2750 USD |
370,633.3600 PENDLE |
5.3530 USD |
5.1300 USD |
5.3630 USD |
5.2750 USD |
| 2025-09-11 |
5.3240 USD |
808,482.7100 PENDLE |
4.7900 USD |
4.7720 USD |
6.2000 USD |
5.3240 USD |
| 2025-09-10 |
4.7850 USD |
305,590.2600 PENDLE |
4.7340 USD |
4.6780 USD |
4.9700 USD |
4.7850 USD |
| 2025-09-09 |
4.6880 USD |
238,414.7300 PENDLE |
4.8390 USD |
4.6500 USD |
5.0010 USD |
4.6880 USD |
| 2025-09-08 |
4.8390 USD |
293,759.2700 PENDLE |
4.6450 USD |
4.6350 USD |
4.9870 USD |
4.8390 USD |
| 2025-09-07 |
4.6270 USD |
85,969.2700 PENDLE |
4.5940 USD |
4.5860 USD |
4.6890 USD |
4.6270 USD |
| 2025-09-06 |
4.6080 USD |
132,610.5800 PENDLE |
4.7250 USD |
4.5850 USD |
4.7690 USD |
4.6080 USD |
| 2025-09-05 |
4.7180 USD |
324,828.5700 PENDLE |
4.4870 USD |
4.4650 USD |
4.8250 USD |
4.7180 USD |
| 2025-09-04 |
4.4720 USD |
249,285.9000 PENDLE |
4.7590 USD |
4.4610 USD |
4.7920 USD |
4.4720 USD |
| 2025-09-03 |
4.7620 USD |
232,953.1500 PENDLE |
4.5620 USD |
4.5010 USD |
4.8110 USD |
4.7620 USD |
| 2025-09-02 |
4.4840 USD |
236,126.9300 PENDLE |
4.5040 USD |
4.3520 USD |
4.6500 USD |
4.4840 USD |
| 2025-09-01 |
4.4320 USD |
305,460.7800 PENDLE |
4.6070 USD |
4.3920 USD |
4.6780 USD |
4.4320 USD |
| 2025-08-31 |
4.6440 USD |
210,198.4500 PENDLE |
4.8100 USD |
4.6390 USD |
4.8790 USD |
4.6440 USD |
| 2025-08-30 |
4.8280 USD |
240,218.1600 PENDLE |
4.6390 USD |
4.5790 USD |
4.8380 USD |
4.8280 USD |
| 2025-08-29 |
4.6240 USD |
640,492.1800 PENDLE |
4.8980 USD |
4.5950 USD |
4.9080 USD |
4.6240 USD |
| 2025-08-28 |
4.9050 USD |
361,177.8100 PENDLE |
5.0950 USD |
4.8580 USD |
5.2230 USD |
4.9050 USD |