Identifier on Coinbase Pro: PENDLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-09 |
1.0640 USD |
201,373.9900 PENDLE |
1.0210 USD |
1.0110 USD |
1.0920 USD |
1.0640 USD |
| 2026-04-08 |
1.0220 USD |
401,012.7600 PENDLE |
1.0790 USD |
1.0170 USD |
1.0910 USD |
1.0220 USD |
| 2026-04-07 |
1.0790 USD |
341,398.8800 PENDLE |
1.0160 USD |
0.9780 USD |
1.0830 USD |
1.0790 USD |
| 2026-04-06 |
1.0150 USD |
291,885.5800 PENDLE |
1.0210 USD |
1.0110 USD |
1.0840 USD |
1.0150 USD |
| 2026-04-05 |
1.0180 USD |
195,137.5700 PENDLE |
1.0550 USD |
0.9700 USD |
1.0550 USD |
1.0180 USD |
| 2026-04-04 |
1.0560 USD |
86,235.8000 PENDLE |
1.0650 USD |
1.0350 USD |
1.0670 USD |
1.0560 USD |
| 2026-04-03 |
1.0660 USD |
85,578.6300 PENDLE |
1.0840 USD |
1.0570 USD |
1.1020 USD |
1.0660 USD |
| 2026-04-02 |
1.0860 USD |
148,742.1000 PENDLE |
1.1330 USD |
1.0700 USD |
1.1450 USD |
1.0860 USD |
| 2026-04-01 |
1.1330 USD |
232,140.5600 PENDLE |
1.1160 USD |
1.1020 USD |
1.1580 USD |
1.1330 USD |
| 2026-03-31 |
1.1210 USD |
360,838.8400 PENDLE |
1.1150 USD |
1.0820 USD |
1.1430 USD |
1.1210 USD |
| 2026-03-30 |
1.1160 USD |
103,717.1600 PENDLE |
1.1110 USD |
1.1070 USD |
1.1640 USD |
1.1160 USD |
| 2026-03-29 |
1.1120 USD |
124,193.1700 PENDLE |
1.1470 USD |
1.0910 USD |
1.1520 USD |
1.1120 USD |
| 2026-03-28 |
1.1430 USD |
177,086.0200 PENDLE |
1.1640 USD |
1.1410 USD |
1.1820 USD |
1.1430 USD |
| 2026-03-27 |
1.1690 USD |
242,368.9300 PENDLE |
1.1990 USD |
1.1480 USD |
1.2080 USD |
1.1690 USD |
| 2026-03-26 |
1.1990 USD |
201,260.1600 PENDLE |
1.2900 USD |
1.1860 USD |
1.2950 USD |
1.1990 USD |
| 2026-03-25 |
1.2900 USD |
452,879.3800 PENDLE |
1.2410 USD |
1.2310 USD |
1.3200 USD |
1.2900 USD |
| 2026-03-24 |
1.2420 USD |
184,624.8900 PENDLE |
1.2470 USD |
1.2110 USD |
1.2730 USD |
1.2420 USD |
| 2026-03-23 |
1.2430 USD |
226,006.6000 PENDLE |
1.1670 USD |
1.1370 USD |
1.2460 USD |
1.2430 USD |
| 2026-03-22 |
1.1650 USD |
124,050.2100 PENDLE |
1.2040 USD |
1.1590 USD |
1.2250 USD |
1.1650 USD |
| 2026-03-21 |
1.2090 USD |
169,591.5000 PENDLE |
1.2670 USD |
1.2040 USD |
1.2800 USD |
1.2090 USD |
| 2026-03-20 |
1.2690 USD |
85,655.9900 PENDLE |
1.2470 USD |
1.2460 USD |
1.2870 USD |
1.2690 USD |
| 2026-03-19 |
1.2450 USD |
67,997.6000 PENDLE |
1.2600 USD |
1.2220 USD |
1.2830 USD |
1.2450 USD |
| 2026-03-18 |
1.2630 USD |
108,458.0400 PENDLE |
1.3480 USD |
1.2420 USD |
1.3480 USD |
1.2630 USD |
| 2026-03-17 |
1.3480 USD |
318,576.1100 PENDLE |
1.3770 USD |
1.3310 USD |
1.3890 USD |
1.3480 USD |
| 2026-03-16 |
1.3830 USD |
308,792.7800 PENDLE |
1.3000 USD |
1.2840 USD |
1.3880 USD |
1.3830 USD |
| 2026-03-15 |
1.2990 USD |
56,093.3300 PENDLE |
1.2670 USD |
1.2510 USD |
1.3030 USD |
1.2990 USD |
| 2026-03-14 |
1.2670 USD |
73,371.6300 PENDLE |
1.2890 USD |
1.2450 USD |
1.2890 USD |
1.2670 USD |
| 2026-03-13 |
1.2900 USD |
140,236.5500 PENDLE |
1.2620 USD |
1.2610 USD |
1.3290 USD |
1.2900 USD |
| 2026-03-12 |
1.2620 USD |
247,419.0200 PENDLE |
1.2910 USD |
1.2190 USD |
1.3220 USD |
1.2620 USD |
| 2026-03-11 |
1.2890 USD |
183,088.0000 PENDLE |
1.2760 USD |
1.2460 USD |
1.2970 USD |
1.2890 USD |
| 2026-03-10 |
1.2790 USD |
504,101.0600 PENDLE |
1.2130 USD |
1.2070 USD |
1.3110 USD |
1.2790 USD |
| 2026-03-09 |
1.2150 USD |
129,778.7400 PENDLE |
1.1850 USD |
1.1790 USD |
1.2380 USD |
1.2150 USD |
| 2026-03-08 |
1.1830 USD |
70,286.2800 PENDLE |
1.2030 USD |
1.1700 USD |
1.2130 USD |
1.1830 USD |
| 2026-03-07 |
1.2020 USD |
90,317.3900 PENDLE |
1.2270 USD |
1.1950 USD |
1.2360 USD |
1.2020 USD |
| 2026-03-06 |
1.2350 USD |
132,492.2000 PENDLE |
1.2770 USD |
1.2000 USD |
1.2870 USD |
1.2350 USD |
| 2026-03-05 |
1.3000 USD |
28,020.3500 PENDLE |
1.2990 USD |
1.2890 USD |
1.3170 USD |
1.3000 USD |
| 2026-03-04 |
1.3010 USD |
210,101.9500 PENDLE |
1.2610 USD |
1.2440 USD |
1.3340 USD |
1.3010 USD |
| 2026-03-03 |
1.2830 USD |
66,425.1900 PENDLE |
1.3160 USD |
1.2520 USD |
1.3160 USD |
1.2830 USD |
| 2026-03-02 |
1.3130 USD |
197,419.1400 PENDLE |
1.2610 USD |
1.2560 USD |
1.3550 USD |
1.3130 USD |
| 2026-03-01 |
1.2690 USD |
357,164.6300 PENDLE |
1.2890 USD |
1.2540 USD |
1.3910 USD |
1.2690 USD |
| 2026-02-28 |
1.2890 USD |
419,462.9200 PENDLE |
1.3390 USD |
1.1720 USD |
1.3520 USD |
1.2890 USD |
| 2026-02-27 |
1.2380 USD |
152,961.2200 PENDLE |
1.3010 USD |
1.2260 USD |
1.3540 USD |
1.2380 USD |
| 2026-02-26 |
1.3080 USD |
238,241.7000 PENDLE |
1.2830 USD |
1.2600 USD |
1.3270 USD |
1.3080 USD |
| 2026-02-25 |
1.3080 USD |
353,062.7600 PENDLE |
1.1890 USD |
1.1840 USD |
1.3160 USD |
1.3080 USD |
| 2026-02-24 |
1.1840 USD |
614,578.2100 PENDLE |
1.1890 USD |
1.1630 USD |
1.2220 USD |
1.1840 USD |
| 2026-02-23 |
1.1840 USD |
591,613.1700 PENDLE |
1.2030 USD |
1.1110 USD |
1.2370 USD |
1.1840 USD |
| 2026-02-22 |
1.1880 USD |
114,288.7700 PENDLE |
1.2160 USD |
1.1840 USD |
1.2300 USD |
1.1880 USD |
| 2026-02-21 |
1.2270 USD |
63,890.2400 PENDLE |
1.2190 USD |
1.2100 USD |
1.2550 USD |
1.2270 USD |
| 2026-02-20 |
1.2120 USD |
448,410.8700 PENDLE |
1.1930 USD |
1.1580 USD |
1.2290 USD |
1.2120 USD |
| 2026-02-19 |
1.1740 USD |
237,909.2100 PENDLE |
1.1900 USD |
1.1450 USD |
1.2060 USD |
1.1740 USD |