Identifier on Coinbase Pro: PENDLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-09 |
2.0750 USD |
521,698.1400 PENDLE |
2.1070 USD |
2.0290 USD |
2.1570 USD |
2.0750 USD |
| 2026-01-08 |
2.1220 USD |
433,279.2100 PENDLE |
2.1800 USD |
2.0640 USD |
2.2020 USD |
2.1220 USD |
| 2026-01-07 |
2.1720 USD |
299,873.5600 PENDLE |
2.3250 USD |
2.1360 USD |
2.3280 USD |
2.1720 USD |
| 2026-01-06 |
2.3370 USD |
591,391.6300 PENDLE |
2.3390 USD |
2.1990 USD |
2.3890 USD |
2.3370 USD |
| 2026-01-05 |
2.3020 USD |
341,771.6300 PENDLE |
2.2020 USD |
2.1530 USD |
2.3060 USD |
2.3020 USD |
| 2026-01-04 |
2.1950 USD |
644,739.7500 PENDLE |
2.2150 USD |
2.0900 USD |
2.2670 USD |
2.1950 USD |
| 2026-01-03 |
2.2150 USD |
367,883.7200 PENDLE |
2.1840 USD |
2.1330 USD |
2.2540 USD |
2.2150 USD |
| 2026-01-02 |
2.1940 USD |
675,786.5900 PENDLE |
2.0330 USD |
2.0210 USD |
2.2020 USD |
2.1940 USD |
| 2026-01-01 |
2.0130 USD |
446,267.9400 PENDLE |
1.8790 USD |
1.8700 USD |
2.0160 USD |
2.0130 USD |
| 2025-12-31 |
1.8720 USD |
460,932.7900 PENDLE |
1.8480 USD |
1.8450 USD |
1.9470 USD |
1.8720 USD |
| 2025-12-30 |
1.8510 USD |
245,660.1500 PENDLE |
1.8640 USD |
1.8390 USD |
1.8900 USD |
1.8510 USD |
| 2025-12-29 |
1.8590 USD |
529,467.9300 PENDLE |
1.8780 USD |
1.8420 USD |
1.9510 USD |
1.8590 USD |
| 2025-12-28 |
1.8710 USD |
200,813.1900 PENDLE |
1.9020 USD |
1.8620 USD |
1.9200 USD |
1.8710 USD |
| 2025-12-27 |
1.8740 USD |
272,128.5000 PENDLE |
1.8250 USD |
1.8160 USD |
1.9090 USD |
1.8740 USD |
| 2025-12-26 |
1.8140 USD |
631,621.4400 PENDLE |
1.7110 USD |
1.7040 USD |
1.8870 USD |
1.8140 USD |
| 2025-12-25 |
1.7630 USD |
345,364.1600 PENDLE |
1.7460 USD |
1.7190 USD |
1.7880 USD |
1.7630 USD |
| 2025-12-24 |
1.7520 USD |
273,738.3800 PENDLE |
1.6910 USD |
1.6540 USD |
1.7580 USD |
1.7520 USD |
| 2025-12-23 |
1.7020 USD |
365,116.5600 PENDLE |
1.8240 USD |
1.6760 USD |
1.8300 USD |
1.7020 USD |
| 2025-12-22 |
1.8740 USD |
338,335.7100 PENDLE |
1.8870 USD |
1.8270 USD |
1.9230 USD |
1.8740 USD |
| 2025-12-21 |
1.8840 USD |
225,291.1000 PENDLE |
1.9200 USD |
1.8470 USD |
1.9400 USD |
1.8840 USD |
| 2025-12-20 |
1.9140 USD |
400,414.3200 PENDLE |
1.8220 USD |
1.8190 USD |
1.9680 USD |
1.9140 USD |
| 2025-12-19 |
1.8390 USD |
603,586.0100 PENDLE |
1.7630 USD |
1.7280 USD |
1.8460 USD |
1.8390 USD |
| 2025-12-18 |
1.7700 USD |
792,701.0400 PENDLE |
1.8330 USD |
1.7450 USD |
1.9480 USD |
1.7700 USD |
| 2025-12-17 |
1.9400 USD |
575,471.8900 PENDLE |
2.0390 USD |
1.9200 USD |
2.1010 USD |
1.9400 USD |
| 2025-12-16 |
2.0210 USD |
202,984.1100 PENDLE |
2.0240 USD |
1.9580 USD |
2.0370 USD |
2.0210 USD |
| 2025-12-15 |
2.0130 USD |
325,540.5100 PENDLE |
2.1000 USD |
1.9560 USD |
2.1600 USD |
2.0130 USD |
| 2025-12-14 |
2.1060 USD |
122,826.2400 PENDLE |
2.1790 USD |
2.0920 USD |
2.1830 USD |
2.1060 USD |
| 2025-12-13 |
2.1710 USD |
52,330.7300 PENDLE |
2.2110 USD |
2.1500 USD |
2.2190 USD |
2.1710 USD |
| 2025-12-12 |
2.2110 USD |
251,059.8000 PENDLE |
2.2980 USD |
2.1460 USD |
2.3100 USD |
2.2110 USD |
| 2025-12-11 |
2.3150 USD |
253,222.3300 PENDLE |
2.3880 USD |
2.2140 USD |
2.3910 USD |
2.3150 USD |
| 2025-12-10 |
2.4410 USD |
204,048.7100 PENDLE |
2.3580 USD |
2.2990 USD |
2.4640 USD |
2.4410 USD |
| 2025-12-09 |
2.3520 USD |
347,997.8900 PENDLE |
2.3920 USD |
2.2740 USD |
2.4700 USD |
2.3520 USD |
| 2025-12-08 |
2.3670 USD |
144,816.0000 PENDLE |
2.3630 USD |
2.3570 USD |
2.4750 USD |
2.3670 USD |
| 2025-12-07 |
2.3560 USD |
169,775.0400 PENDLE |
2.4100 USD |
2.3160 USD |
2.4700 USD |
2.3560 USD |
| 2025-12-06 |
2.4240 USD |
134,994.1000 PENDLE |
2.4180 USD |
2.3950 USD |
2.4550 USD |
2.4240 USD |
| 2025-12-05 |
2.4130 USD |
215,565.6700 PENDLE |
2.6180 USD |
2.3750 USD |
2.6320 USD |
2.4130 USD |
| 2025-12-04 |
2.6360 USD |
628,216.9800 PENDLE |
2.7440 USD |
2.5390 USD |
2.7580 USD |
2.6360 USD |
| 2025-12-03 |
2.7530 USD |
328,947.1300 PENDLE |
2.6430 USD |
2.6020 USD |
2.7620 USD |
2.7530 USD |
| 2025-12-02 |
2.6340 USD |
335,468.6600 PENDLE |
2.4740 USD |
2.4420 USD |
2.7100 USD |
2.6340 USD |
| 2025-12-01 |
2.3950 USD |
613,666.1600 PENDLE |
2.6580 USD |
2.3760 USD |
2.6620 USD |
2.3950 USD |
| 2025-11-30 |
2.6810 USD |
186,693.1900 PENDLE |
2.6710 USD |
2.5920 USD |
2.7150 USD |
2.6810 USD |
| 2025-11-29 |
2.6880 USD |
159,042.6100 PENDLE |
2.7530 USD |
2.6820 USD |
2.7880 USD |
2.6880 USD |
| 2025-11-28 |
2.7500 USD |
332,387.4300 PENDLE |
2.7430 USD |
2.7000 USD |
2.8860 USD |
2.7500 USD |
| 2025-11-27 |
2.7430 USD |
568,126.2500 PENDLE |
2.7530 USD |
2.6810 USD |
2.8320 USD |
2.7430 USD |
| 2025-11-26 |
2.7240 USD |
722,344.7700 PENDLE |
2.4720 USD |
2.4410 USD |
2.7710 USD |
2.7240 USD |
| 2025-11-25 |
2.4560 USD |
383,134.3900 PENDLE |
2.4210 USD |
2.3980 USD |
2.5410 USD |
2.4560 USD |
| 2025-11-24 |
2.3810 USD |
317,146.4000 PENDLE |
2.2270 USD |
2.1860 USD |
2.3820 USD |
2.3810 USD |
| 2025-11-23 |
2.2550 USD |
277,342.5000 PENDLE |
2.1590 USD |
2.1340 USD |
2.2640 USD |
2.2550 USD |
| 2025-11-22 |
2.1710 USD |
248,629.8300 PENDLE |
2.1410 USD |
2.0860 USD |
2.2070 USD |
2.1710 USD |
| 2025-11-21 |
2.1390 USD |
714,733.5000 PENDLE |
2.2820 USD |
2.0200 USD |
2.3380 USD |
2.1390 USD |