Identifier on Coinbase Pro: PENDLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-20 |
2.2650 USD |
427,239.0900 PENDLE |
2.3880 USD |
2.2260 USD |
2.4320 USD |
2.2650 USD |
| 2025-11-19 |
2.3570 USD |
352,243.2000 PENDLE |
2.4200 USD |
2.2420 USD |
2.4580 USD |
2.3570 USD |
| 2025-11-18 |
2.4390 USD |
528,090.7100 PENDLE |
2.2750 USD |
2.2700 USD |
2.4580 USD |
2.4390 USD |
| 2025-11-17 |
2.2830 USD |
599,770.5300 PENDLE |
2.4280 USD |
2.2060 USD |
2.5220 USD |
2.2830 USD |
| 2025-11-16 |
2.3130 USD |
759,614.5400 PENDLE |
2.3230 USD |
2.2420 USD |
2.4540 USD |
2.3130 USD |
| 2025-11-15 |
2.2690 USD |
272,143.6400 PENDLE |
2.1100 USD |
2.1050 USD |
2.2900 USD |
2.2690 USD |
| 2025-11-14 |
2.1220 USD |
351,975.4700 PENDLE |
2.4970 USD |
2.1210 USD |
2.5180 USD |
2.1220 USD |
| 2025-11-13 |
2.4510 USD |
169,794.3400 PENDLE |
2.5840 USD |
2.4230 USD |
2.7130 USD |
2.4510 USD |
| 2025-11-12 |
2.6050 USD |
106,614.6400 PENDLE |
2.6710 USD |
2.5920 USD |
2.8030 USD |
2.6050 USD |
| 2025-11-11 |
2.6780 USD |
148,828.0300 PENDLE |
2.9240 USD |
2.6600 USD |
2.9810 USD |
2.6780 USD |
| 2025-11-10 |
2.8350 USD |
132,697.8000 PENDLE |
2.7980 USD |
2.7760 USD |
2.9050 USD |
2.8350 USD |
| 2025-11-09 |
2.8010 USD |
80,680.7100 PENDLE |
2.7680 USD |
2.6550 USD |
2.8270 USD |
2.8010 USD |
| 2025-11-08 |
2.7600 USD |
122,777.8200 PENDLE |
2.7740 USD |
2.6680 USD |
2.8500 USD |
2.7600 USD |
| 2025-11-07 |
2.8240 USD |
181,351.6300 PENDLE |
2.5960 USD |
2.5030 USD |
2.8490 USD |
2.8240 USD |
| 2025-11-06 |
2.5900 USD |
142,299.2900 PENDLE |
2.7210 USD |
2.5310 USD |
2.7210 USD |
2.5900 USD |
| 2025-11-05 |
2.7320 USD |
410,958.4500 PENDLE |
2.6270 USD |
2.4990 USD |
2.7510 USD |
2.7320 USD |
| 2025-11-04 |
2.6210 USD |
533,681.2100 PENDLE |
2.7170 USD |
2.4540 USD |
2.8250 USD |
2.6210 USD |
| 2025-11-03 |
2.7470 USD |
360,487.0500 PENDLE |
3.0540 USD |
2.6000 USD |
3.0620 USD |
2.7470 USD |
| 2025-11-02 |
3.0020 USD |
451,958.2400 PENDLE |
3.1260 USD |
2.9890 USD |
3.1310 USD |
3.0020 USD |
| 2025-11-01 |
3.1160 USD |
135,975.9500 PENDLE |
3.0600 USD |
3.0470 USD |
3.1780 USD |
3.1160 USD |
| 2025-10-31 |
2.9950 USD |
264,499.4700 PENDLE |
3.0430 USD |
2.9930 USD |
3.1380 USD |
2.9950 USD |
| 2025-10-30 |
3.0320 USD |
417,882.0800 PENDLE |
3.2870 USD |
2.9090 USD |
3.3330 USD |
3.0320 USD |
| 2025-10-29 |
3.2230 USD |
219,766.1700 PENDLE |
3.2250 USD |
3.1170 USD |
3.2840 USD |
3.2230 USD |
| 2025-10-28 |
3.2220 USD |
457,997.1900 PENDLE |
3.2800 USD |
3.1530 USD |
3.3790 USD |
3.2220 USD |
| 2025-10-27 |
3.4030 USD |
478,701.8100 PENDLE |
3.4480 USD |
3.3290 USD |
3.5850 USD |
3.4030 USD |
| 2025-10-26 |
3.4430 USD |
622,342.7900 PENDLE |
3.2080 USD |
3.1510 USD |
3.4620 USD |
3.4430 USD |
| 2025-10-25 |
3.2030 USD |
91,704.4800 PENDLE |
3.2210 USD |
3.1500 USD |
3.2210 USD |
3.2030 USD |
| 2025-10-24 |
3.2140 USD |
624,252.0200 PENDLE |
3.0990 USD |
3.0620 USD |
3.2550 USD |
3.2140 USD |
| 2025-10-23 |
3.1280 USD |
543,980.7800 PENDLE |
3.0310 USD |
3.0200 USD |
3.2380 USD |
3.1280 USD |
| 2025-10-22 |
3.0500 USD |
706,455.5000 PENDLE |
3.1150 USD |
3.0350 USD |
3.1560 USD |
3.0500 USD |
| 2025-10-21 |
3.2960 USD |
1,245,662.3000 PENDLE |
3.1900 USD |
3.0660 USD |
3.3850 USD |
3.2960 USD |
| 2025-10-20 |
3.1990 USD |
576,452.0700 PENDLE |
3.2070 USD |
3.1270 USD |
3.3460 USD |
3.1990 USD |
| 2025-10-19 |
3.1990 USD |
413,292.5800 PENDLE |
3.2360 USD |
3.1700 USD |
3.3170 USD |
3.1990 USD |
| 2025-10-18 |
3.2500 USD |
376,695.3500 PENDLE |
3.1480 USD |
3.1390 USD |
3.2890 USD |
3.2500 USD |
| 2025-10-17 |
3.1520 USD |
876,419.5900 PENDLE |
3.2270 USD |
2.9230 USD |
3.2720 USD |
3.1520 USD |
| 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 |