Identifier on Coinbase Pro: PENDLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-29 |
1.3830 USD |
2,127,079.7700 PENDLE |
1.4590 USD |
1.3490 USD |
1.4770 USD |
1.3830 USD |
| 2026-05-28 |
1.4580 USD |
1,399,381.2500 PENDLE |
1.5740 USD |
1.4500 USD |
1.5840 USD |
1.4580 USD |
| 2026-05-27 |
1.5740 USD |
1,137,984.4500 PENDLE |
1.7930 USD |
1.5690 USD |
1.8140 USD |
1.5740 USD |
| 2026-05-26 |
1.7920 USD |
869,415.2400 PENDLE |
1.9210 USD |
1.7850 USD |
1.9690 USD |
1.7920 USD |
| 2026-05-25 |
1.9210 USD |
823,442.4600 PENDLE |
1.8210 USD |
1.8180 USD |
2.0070 USD |
1.9210 USD |
| 2026-05-24 |
1.8200 USD |
576,401.6300 PENDLE |
1.8900 USD |
1.7630 USD |
1.9000 USD |
1.8200 USD |
| 2026-05-23 |
1.8900 USD |
1,076,637.3600 PENDLE |
1.8290 USD |
1.7240 USD |
1.8940 USD |
1.8900 USD |
| 2026-05-22 |
1.8300 USD |
1,027,288.0100 PENDLE |
1.8970 USD |
1.8200 USD |
2.0050 USD |
1.8300 USD |
| 2026-05-21 |
1.8980 USD |
768,067.3400 PENDLE |
1.8450 USD |
1.8020 USD |
1.9210 USD |
1.8980 USD |
| 2026-05-20 |
1.8450 USD |
606,577.7000 PENDLE |
1.7180 USD |
1.7010 USD |
1.9080 USD |
1.8450 USD |
| 2026-05-19 |
1.7190 USD |
237,522.2800 PENDLE |
1.8380 USD |
1.7170 USD |
1.8700 USD |
1.7190 USD |
| 2026-05-18 |
1.8370 USD |
554,402.2200 PENDLE |
1.8370 USD |
1.7170 USD |
1.8570 USD |
1.8370 USD |
| 2026-05-17 |
1.8350 USD |
385,486.5800 PENDLE |
1.8310 USD |
1.7910 USD |
1.9100 USD |
1.8350 USD |
| 2026-05-16 |
1.8310 USD |
444,920.1700 PENDLE |
1.9760 USD |
1.8010 USD |
2.0080 USD |
1.8310 USD |
| 2026-05-15 |
1.9750 USD |
832,611.9900 PENDLE |
2.0230 USD |
1.9370 USD |
2.0920 USD |
1.9750 USD |
| 2026-05-14 |
2.0220 USD |
594,163.4600 PENDLE |
1.9540 USD |
1.9350 USD |
2.0910 USD |
2.0220 USD |
| 2026-05-13 |
1.9520 USD |
622,561.9800 PENDLE |
2.0350 USD |
1.9420 USD |
2.1670 USD |
1.9520 USD |
| 2026-05-12 |
2.0340 USD |
1,818,340.7200 PENDLE |
2.1470 USD |
1.9700 USD |
2.2100 USD |
2.0340 USD |
| 2026-05-11 |
2.1460 USD |
590,667.0500 PENDLE |
1.9770 USD |
1.8870 USD |
2.1900 USD |
2.1460 USD |
| 2026-05-10 |
1.9780 USD |
411,887.9500 PENDLE |
2.0100 USD |
1.9300 USD |
2.0330 USD |
1.9780 USD |
| 2026-05-09 |
2.0110 USD |
506,827.6900 PENDLE |
2.0690 USD |
1.9970 USD |
2.1580 USD |
2.0110 USD |
| 2026-05-08 |
2.0700 USD |
422,496.8700 PENDLE |
1.8710 USD |
1.8690 USD |
2.1280 USD |
2.0700 USD |
| 2026-05-07 |
1.8720 USD |
1,148,115.5200 PENDLE |
1.9480 USD |
1.8220 USD |
1.9770 USD |
1.8720 USD |
| 2026-05-06 |
1.9470 USD |
1,267,966.6100 PENDLE |
1.9680 USD |
1.8380 USD |
2.0920 USD |
1.9470 USD |
| 2026-05-05 |
1.9680 USD |
1,136,890.6300 PENDLE |
1.8900 USD |
1.8190 USD |
2.0080 USD |
1.9680 USD |
| 2026-05-04 |
1.8910 USD |
1,445,176.2500 PENDLE |
1.5850 USD |
1.5650 USD |
1.9310 USD |
1.8910 USD |
| 2026-05-03 |
1.5850 USD |
323,230.6100 PENDLE |
1.6000 USD |
1.5630 USD |
1.6340 USD |
1.5850 USD |
| 2026-05-02 |
1.6000 USD |
431,862.7500 PENDLE |
1.5760 USD |
1.5100 USD |
1.6340 USD |
1.6000 USD |
| 2026-05-01 |
1.5740 USD |
2,255,204.5600 PENDLE |
1.4270 USD |
1.3870 USD |
1.6040 USD |
1.5740 USD |
| 2026-04-30 |
1.4250 USD |
655,595.9600 PENDLE |
1.3210 USD |
1.2410 USD |
1.4330 USD |
1.4250 USD |
| 2026-04-29 |
1.3190 USD |
326,305.3900 PENDLE |
1.3420 USD |
1.2760 USD |
1.3980 USD |
1.3190 USD |
| 2026-04-28 |
1.3440 USD |
80,002.9000 PENDLE |
1.3150 USD |
1.2800 USD |
1.3750 USD |
1.3440 USD |
| 2026-04-27 |
1.3170 USD |
233,480.4700 PENDLE |
1.3400 USD |
1.2850 USD |
1.3690 USD |
1.3170 USD |
| 2026-04-26 |
1.3370 USD |
153,405.7600 PENDLE |
1.2780 USD |
1.2710 USD |
1.3450 USD |
1.3370 USD |
| 2026-04-25 |
1.2830 USD |
73,526.6500 PENDLE |
1.2940 USD |
1.2620 USD |
1.2970 USD |
1.2830 USD |
| 2026-04-24 |
1.2930 USD |
168,283.3200 PENDLE |
1.3120 USD |
1.2750 USD |
1.3380 USD |
1.2930 USD |
| 2026-04-23 |
1.3090 USD |
212,513.1900 PENDLE |
1.3260 USD |
1.2800 USD |
1.3360 USD |
1.3090 USD |
| 2026-04-22 |
1.3260 USD |
364,424.2700 PENDLE |
1.3440 USD |
1.3210 USD |
1.3980 USD |
1.3260 USD |
| 2026-04-21 |
1.3430 USD |
513,969.0600 PENDLE |
1.3280 USD |
1.3100 USD |
1.4050 USD |
1.3430 USD |
| 2026-04-20 |
1.3290 USD |
452,138.7000 PENDLE |
1.2390 USD |
1.2390 USD |
1.3770 USD |
1.3290 USD |
| 2026-04-19 |
1.2380 USD |
408,762.0800 PENDLE |
1.3610 USD |
1.2350 USD |
1.3720 USD |
1.2380 USD |
| 2026-04-18 |
1.3600 USD |
1,143,666.8900 PENDLE |
1.4310 USD |
1.3430 USD |
1.4900 USD |
1.3600 USD |
| 2026-04-17 |
1.4320 USD |
1,496,860.5600 PENDLE |
1.2770 USD |
1.2380 USD |
1.4790 USD |
1.4320 USD |
| 2026-04-16 |
1.2770 USD |
632,097.5700 PENDLE |
1.0990 USD |
1.0870 USD |
1.3070 USD |
1.2770 USD |
| 2026-04-15 |
1.0980 USD |
239,973.9200 PENDLE |
1.0560 USD |
1.0360 USD |
1.1100 USD |
1.0980 USD |
| 2026-04-14 |
1.0550 USD |
183,043.7200 PENDLE |
1.1060 USD |
1.0310 USD |
1.1060 USD |
1.0550 USD |
| 2026-04-13 |
1.1070 USD |
155,824.2900 PENDLE |
1.0490 USD |
1.0420 USD |
1.1140 USD |
1.1070 USD |
| 2026-04-12 |
1.0470 USD |
114,365.7800 PENDLE |
1.1280 USD |
1.0360 USD |
1.1310 USD |
1.0470 USD |
| 2026-04-11 |
1.1270 USD |
148,261.3600 PENDLE |
1.0850 USD |
1.0700 USD |
1.1420 USD |
1.1270 USD |
| 2026-04-10 |
1.0850 USD |
265,728.7200 PENDLE |
1.0640 USD |
1.0310 USD |
1.1000 USD |
1.0850 USD |