Identifier on Coinbase Pro: PENDLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-18 |
1.5320 USD |
62,381.1300 PENDLE |
1.5360 USD |
1.5080 USD |
1.5570 USD |
1.5320 USD |
| 2026-07-17 |
1.5380 USD |
136,386.9000 PENDLE |
1.5420 USD |
1.5000 USD |
1.5770 USD |
1.5380 USD |
| 2026-07-16 |
1.5470 USD |
248,846.7800 PENDLE |
1.5900 USD |
1.5370 USD |
1.6550 USD |
1.5470 USD |
| 2026-07-15 |
1.5870 USD |
172,631.4500 PENDLE |
1.5730 USD |
1.5290 USD |
1.6360 USD |
1.5870 USD |
| 2026-07-14 |
1.5750 USD |
214,797.6000 PENDLE |
1.4610 USD |
1.4480 USD |
1.5940 USD |
1.5750 USD |
| 2026-07-13 |
1.4620 USD |
190,326.1500 PENDLE |
1.5480 USD |
1.4350 USD |
1.5720 USD |
1.4620 USD |
| 2026-07-12 |
1.5430 USD |
82,118.4500 PENDLE |
1.5310 USD |
1.5140 USD |
1.5620 USD |
1.5430 USD |
| 2026-07-11 |
1.5250 USD |
186,911.5400 PENDLE |
1.5110 USD |
1.4960 USD |
1.6000 USD |
1.5250 USD |
| 2026-07-10 |
1.5110 USD |
564,815.8500 PENDLE |
1.5140 USD |
1.4690 USD |
1.5760 USD |
1.5110 USD |
| 2026-07-09 |
1.5180 USD |
260,161.6300 PENDLE |
1.4970 USD |
1.4830 USD |
1.6090 USD |
1.5180 USD |
| 2026-07-08 |
1.4980 USD |
348,279.3400 PENDLE |
1.4780 USD |
1.4600 USD |
1.5480 USD |
1.4980 USD |
| 2026-07-07 |
1.4810 USD |
453,652.5000 PENDLE |
1.4410 USD |
1.3890 USD |
1.5290 USD |
1.4810 USD |
| 2026-07-06 |
1.4410 USD |
541,320.7100 PENDLE |
1.4190 USD |
1.3700 USD |
1.4810 USD |
1.4410 USD |
| 2026-07-05 |
1.4210 USD |
511,243.5800 PENDLE |
1.4580 USD |
1.3850 USD |
1.4610 USD |
1.4210 USD |
| 2026-07-04 |
1.4610 USD |
672,790.2600 PENDLE |
1.4780 USD |
1.4280 USD |
1.4910 USD |
1.4610 USD |
| 2026-07-03 |
1.4780 USD |
265,135.6300 PENDLE |
1.5080 USD |
1.4770 USD |
1.5420 USD |
1.4780 USD |
| 2026-07-02 |
1.5120 USD |
458,482.3000 PENDLE |
1.4190 USD |
1.4150 USD |
1.5470 USD |
1.5120 USD |
| 2026-07-01 |
1.4190 USD |
820,847.9700 PENDLE |
1.3150 USD |
1.2840 USD |
1.4580 USD |
1.4190 USD |
| 2026-06-30 |
1.3170 USD |
303,206.2200 PENDLE |
1.3490 USD |
1.2760 USD |
1.3530 USD |
1.3170 USD |
| 2026-06-29 |
1.3500 USD |
661,016.8900 PENDLE |
1.2590 USD |
1.2320 USD |
1.3880 USD |
1.3500 USD |
| 2026-06-28 |
1.2600 USD |
91,612.0600 PENDLE |
1.2410 USD |
1.2210 USD |
1.2650 USD |
1.2600 USD |
| 2026-06-27 |
1.2410 USD |
320,166.9600 PENDLE |
1.2740 USD |
1.2260 USD |
1.2940 USD |
1.2410 USD |
| 2026-06-26 |
1.2730 USD |
766,190.2500 PENDLE |
1.2380 USD |
1.1990 USD |
1.2850 USD |
1.2730 USD |
| 2026-06-25 |
1.2380 USD |
559,050.4500 PENDLE |
1.2530 USD |
1.1950 USD |
1.3020 USD |
1.2380 USD |
| 2026-06-24 |
1.2450 USD |
447,198.0600 PENDLE |
1.3090 USD |
1.1830 USD |
1.3200 USD |
1.2450 USD |
| 2026-06-23 |
1.3090 USD |
295,417.7700 PENDLE |
1.3540 USD |
1.2850 USD |
1.3790 USD |
1.3090 USD |
| 2026-06-22 |
1.3550 USD |
597,701.6600 PENDLE |
1.3930 USD |
1.3370 USD |
1.4690 USD |
1.3550 USD |
| 2026-06-21 |
1.3930 USD |
1,427,771.0500 PENDLE |
1.4080 USD |
1.3670 USD |
1.5200 USD |
1.3930 USD |
| 2026-06-20 |
1.4070 USD |
340,451.8400 PENDLE |
1.3820 USD |
1.3410 USD |
1.4220 USD |
1.4070 USD |
| 2026-06-19 |
1.3870 USD |
199,387.9600 PENDLE |
1.4040 USD |
1.3350 USD |
1.4040 USD |
1.3870 USD |
| 2026-06-18 |
1.4040 USD |
385,339.8700 PENDLE |
1.4620 USD |
1.3320 USD |
1.4960 USD |
1.4040 USD |
| 2026-06-17 |
1.4610 USD |
615,595.0700 PENDLE |
1.3980 USD |
1.3980 USD |
1.5370 USD |
1.4610 USD |
| 2026-06-16 |
1.3980 USD |
287,607.3900 PENDLE |
1.3500 USD |
1.3240 USD |
1.4210 USD |
1.3980 USD |
| 2026-06-15 |
1.3520 USD |
155,244.1700 PENDLE |
1.3830 USD |
1.3390 USD |
1.4360 USD |
1.3520 USD |
| 2026-06-14 |
1.3840 USD |
247,850.1000 PENDLE |
1.3190 USD |
1.2860 USD |
1.3900 USD |
1.3840 USD |
| 2026-06-13 |
1.3190 USD |
266,767.2000 PENDLE |
1.2530 USD |
1.2490 USD |
1.3420 USD |
1.3190 USD |
| 2026-06-12 |
1.2540 USD |
294,314.9400 PENDLE |
1.2490 USD |
1.2290 USD |
1.2810 USD |
1.2540 USD |
| 2026-06-11 |
1.2480 USD |
364,036.6800 PENDLE |
1.1750 USD |
1.1720 USD |
1.2620 USD |
1.2480 USD |
| 2026-06-10 |
1.1730 USD |
286,038.5300 PENDLE |
1.2500 USD |
1.1530 USD |
1.2510 USD |
1.1730 USD |
| 2026-06-09 |
1.2520 USD |
279,069.8600 PENDLE |
1.2750 USD |
1.2120 USD |
1.2820 USD |
1.2520 USD |
| 2026-06-08 |
1.2750 USD |
430,283.5300 PENDLE |
1.2640 USD |
1.2380 USD |
1.3120 USD |
1.2750 USD |
| 2026-06-07 |
1.2670 USD |
277,076.7500 PENDLE |
1.2200 USD |
1.2140 USD |
1.2780 USD |
1.2670 USD |
| 2026-06-06 |
1.2210 USD |
517,401.9200 PENDLE |
1.2280 USD |
1.1500 USD |
1.2470 USD |
1.2210 USD |
| 2026-06-05 |
1.2270 USD |
1,548,563.5100 PENDLE |
1.3170 USD |
1.1490 USD |
1.3310 USD |
1.2270 USD |
| 2026-06-04 |
1.3170 USD |
1,574,586.7900 PENDLE |
1.3420 USD |
1.2010 USD |
1.3930 USD |
1.3170 USD |
| 2026-06-03 |
1.3430 USD |
838,394.8800 PENDLE |
1.3130 USD |
1.3120 USD |
1.4460 USD |
1.3430 USD |
| 2026-06-02 |
1.3130 USD |
1,429,818.7200 PENDLE |
1.4210 USD |
1.2840 USD |
1.4540 USD |
1.3130 USD |
| 2026-06-01 |
1.4220 USD |
543,251.8200 PENDLE |
1.3700 USD |
1.3140 USD |
1.4550 USD |
1.4220 USD |
| 2026-05-31 |
1.3700 USD |
1,316,822.2000 PENDLE |
1.3390 USD |
1.3080 USD |
1.4030 USD |
1.3700 USD |
| 2026-05-30 |
1.3380 USD |
2,007,390.9500 PENDLE |
1.3820 USD |
1.3120 USD |
1.3930 USD |
1.3380 USD |