Identifier on Coinbase Pro: PENDLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
3.4500 USD |
61,605.4800 PENDLE |
3.4000 USD |
3.3360 USD |
3.4920 USD |
3.4500 USD |
| 2025-07-07 |
3.3810 USD |
35,535.7200 PENDLE |
3.4200 USD |
3.3330 USD |
3.4650 USD |
3.3810 USD |
| 2025-07-06 |
3.4040 USD |
63,522.3800 PENDLE |
3.3480 USD |
3.2870 USD |
3.4200 USD |
3.4040 USD |
| 2025-07-05 |
3.3060 USD |
33,663.7800 PENDLE |
3.3340 USD |
3.2850 USD |
3.3790 USD |
3.3060 USD |
| 2025-07-04 |
3.3350 USD |
95,014.1500 PENDLE |
3.5240 USD |
3.2410 USD |
3.5580 USD |
3.3350 USD |
| 2025-07-03 |
3.5260 USD |
113,435.3500 PENDLE |
3.5340 USD |
3.4740 USD |
3.6630 USD |
3.5260 USD |
| 2025-07-02 |
3.5600 USD |
103,939.5000 PENDLE |
3.3110 USD |
3.2690 USD |
3.5900 USD |
3.5600 USD |
| 2025-07-01 |
3.2960 USD |
125,982.0000 PENDLE |
3.4610 USD |
3.2500 USD |
3.4830 USD |
3.2960 USD |
| 2025-06-30 |
3.4940 USD |
91,530.1300 PENDLE |
3.7200 USD |
3.4390 USD |
3.7350 USD |
3.4940 USD |
| 2025-06-29 |
3.5690 USD |
46,509.2600 PENDLE |
3.5650 USD |
3.5170 USD |
3.6130 USD |
3.5690 USD |
| 2025-06-28 |
3.5470 USD |
51,851.0200 PENDLE |
3.4450 USD |
3.4320 USD |
3.5570 USD |
3.5470 USD |
| 2025-06-27 |
3.4050 USD |
147,858.9500 PENDLE |
3.3390 USD |
3.2790 USD |
3.4960 USD |
3.4050 USD |
| 2025-06-26 |
3.3370 USD |
136,911.8500 PENDLE |
3.3560 USD |
3.2810 USD |
3.4890 USD |
3.3370 USD |
| 2025-06-25 |
3.4180 USD |
133,870.7800 PENDLE |
3.5440 USD |
3.3500 USD |
3.6080 USD |
3.4180 USD |
| 2025-06-24 |
3.5010 USD |
174,736.8300 PENDLE |
3.5940 USD |
3.4580 USD |
3.6670 USD |
3.5010 USD |
| 2025-06-23 |
3.4450 USD |
194,106.0500 PENDLE |
3.2730 USD |
3.1520 USD |
3.4720 USD |
3.4450 USD |
| 2025-06-22 |
3.1480 USD |
153,852.5100 PENDLE |
3.5020 USD |
3.1350 USD |
3.5580 USD |
3.1480 USD |
| 2025-06-21 |
3.5420 USD |
48,280.4900 PENDLE |
3.6600 USD |
3.4920 USD |
3.7140 USD |
3.5420 USD |
| 2025-06-20 |
3.7710 USD |
99,551.1200 PENDLE |
3.8920 USD |
3.5920 USD |
3.9460 USD |
3.7710 USD |
| 2025-06-19 |
3.8910 USD |
85,462.3900 PENDLE |
3.7750 USD |
3.6840 USD |
3.8930 USD |
3.8910 USD |
| 2025-06-18 |
3.6500 USD |
72,598.2400 PENDLE |
3.9320 USD |
3.6160 USD |
4.0090 USD |
3.6500 USD |
| 2025-06-17 |
3.8500 USD |
60,047.5800 PENDLE |
4.0780 USD |
3.8390 USD |
4.1110 USD |
3.8500 USD |
| 2025-06-16 |
4.1210 USD |
109,621.6100 PENDLE |
3.6950 USD |
3.6330 USD |
4.1210 USD |
4.1210 USD |
| 2025-06-15 |
3.6730 USD |
49,477.2300 PENDLE |
3.7090 USD |
3.6230 USD |
3.7360 USD |
3.6730 USD |
| 2025-06-14 |
3.6980 USD |
71,979.3500 PENDLE |
3.8260 USD |
3.6830 USD |
3.8860 USD |
3.6980 USD |
| 2025-06-13 |
3.8700 USD |
287,540.1100 PENDLE |
3.8610 USD |
3.4280 USD |
3.8920 USD |
3.8700 USD |
| 2025-06-12 |
4.0050 USD |
202,567.5600 PENDLE |
4.0170 USD |
3.8600 USD |
4.1280 USD |
4.0050 USD |
| 2025-06-11 |
4.0170 USD |
158,708.2700 PENDLE |
4.4750 USD |
3.9910 USD |
4.5510 USD |
4.0170 USD |
| 2025-06-10 |
4.4910 USD |
113,876.6600 PENDLE |
4.3310 USD |
4.2990 USD |
4.4940 USD |
4.4910 USD |
| 2025-06-09 |
4.3010 USD |
107,726.9000 PENDLE |
4.0640 USD |
3.9110 USD |
4.3460 USD |
4.3010 USD |
| 2025-06-08 |
4.0430 USD |
68,088.2200 PENDLE |
4.1080 USD |
4.0030 USD |
4.1220 USD |
4.0430 USD |
| 2025-06-07 |
4.1100 USD |
32,120.7100 PENDLE |
4.0100 USD |
3.9820 USD |
4.1320 USD |
4.1100 USD |
| 2025-06-06 |
4.0040 USD |
81,993.1300 PENDLE |
3.9790 USD |
3.9470 USD |
4.1420 USD |
4.0040 USD |
| 2025-06-05 |
3.9040 USD |
143,759.1000 PENDLE |
4.1080 USD |
3.8040 USD |
4.2010 USD |
3.9040 USD |
| 2025-06-04 |
4.1760 USD |
137,583.5700 PENDLE |
4.2220 USD |
4.0830 USD |
4.4060 USD |
4.1760 USD |
| 2025-06-03 |
4.1960 USD |
165,618.2200 PENDLE |
4.2920 USD |
4.1790 USD |
4.3950 USD |
4.1960 USD |
| 2025-06-02 |
4.2400 USD |
131,485.0500 PENDLE |
4.1260 USD |
3.9520 USD |
4.2440 USD |
4.2400 USD |
| 2025-06-01 |
4.1160 USD |
83,265.5200 PENDLE |
3.9980 USD |
3.8960 USD |
4.1380 USD |
4.1160 USD |
| 2025-05-31 |
4.0660 USD |
150,915.7500 PENDLE |
3.9420 USD |
3.8060 USD |
4.1440 USD |
4.0660 USD |
| 2025-05-30 |
3.9520 USD |
182,743.6900 PENDLE |
4.3250 USD |
3.9170 USD |
4.3560 USD |
3.9520 USD |
| 2025-05-29 |
4.3870 USD |
185,542.7100 PENDLE |
4.5080 USD |
4.3310 USD |
4.6720 USD |
4.3870 USD |
| 2025-05-28 |
4.4680 USD |
131,424.3900 PENDLE |
4.5610 USD |
4.3930 USD |
4.6130 USD |
4.4680 USD |
| 2025-05-27 |
4.5790 USD |
178,360.5200 PENDLE |
4.3250 USD |
4.2540 USD |
4.7100 USD |
4.5790 USD |
| 2025-05-26 |
4.3240 USD |
105,279.5200 PENDLE |
4.4080 USD |
4.3000 USD |
4.4960 USD |
4.3240 USD |
| 2025-05-25 |
4.3930 USD |
221,452.3900 PENDLE |
4.4260 USD |
4.2500 USD |
4.4540 USD |
4.3930 USD |
| 2025-05-24 |
4.4620 USD |
128,149.2900 PENDLE |
4.2550 USD |
4.2440 USD |
4.5130 USD |
4.4620 USD |
| 2025-05-23 |
4.2590 USD |
253,097.6400 PENDLE |
4.6480 USD |
4.2360 USD |
4.7140 USD |
4.2590 USD |
| 2025-05-22 |
4.5220 USD |
352,913.0300 PENDLE |
4.3720 USD |
4.3620 USD |
4.7210 USD |
4.5220 USD |
| 2025-05-21 |
4.3670 USD |
397,429.2900 PENDLE |
4.3880 USD |
4.2550 USD |
4.5610 USD |
4.3670 USD |
| 2025-05-20 |
4.3610 USD |
425,912.9500 PENDLE |
4.1410 USD |
4.1350 USD |
4.4890 USD |
4.3610 USD |