Identifier on Coinbase Pro: PENDLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
4.1060 USD |
218,136.2500 PENDLE |
4.1890 USD |
3.8370 USD |
4.2160 USD |
4.1060 USD |
| 2025-05-18 |
3.9790 USD |
236,326.8800 PENDLE |
3.9100 USD |
3.8570 USD |
4.1840 USD |
3.9790 USD |
| 2025-05-17 |
3.8680 USD |
198,137.1400 PENDLE |
4.0020 USD |
3.8570 USD |
4.0320 USD |
3.8680 USD |
| 2025-05-16 |
4.0060 USD |
430,271.6600 PENDLE |
4.0920 USD |
3.9170 USD |
4.3220 USD |
4.0060 USD |
| 2025-05-15 |
4.0150 USD |
517,995.1800 PENDLE |
4.2130 USD |
3.7220 USD |
4.3080 USD |
4.0150 USD |
| 2025-05-14 |
4.1790 USD |
379,071.3100 PENDLE |
4.1960 USD |
4.0530 USD |
4.3510 USD |
4.1790 USD |
| 2025-05-13 |
4.1790 USD |
441,560.8700 PENDLE |
3.8370 USD |
3.6540 USD |
4.2440 USD |
4.1790 USD |
| 2025-05-12 |
3.7750 USD |
326,271.5700 PENDLE |
3.9030 USD |
3.6300 USD |
4.1170 USD |
3.7750 USD |
| 2025-05-11 |
3.8720 USD |
256,535.0600 PENDLE |
4.0890 USD |
3.7660 USD |
4.1240 USD |
3.8720 USD |
| 2025-05-10 |
3.9990 USD |
301,549.8900 PENDLE |
3.8560 USD |
3.8220 USD |
4.0740 USD |
3.9990 USD |
| 2025-05-09 |
3.7680 USD |
407,652.1900 PENDLE |
3.6780 USD |
3.6120 USD |
3.9960 USD |
3.7680 USD |
| 2025-05-08 |
3.6100 USD |
392,466.1200 PENDLE |
3.2310 USD |
3.1820 USD |
3.7610 USD |
3.6100 USD |
| 2025-05-07 |
3.2040 USD |
120,423.4900 PENDLE |
3.2120 USD |
3.1180 USD |
3.2530 USD |
3.2040 USD |
| 2025-05-06 |
3.1480 USD |
112,708.4700 PENDLE |
3.2300 USD |
3.0830 USD |
3.2310 USD |
3.1480 USD |
| 2025-05-05 |
3.2600 USD |
66,215.0400 PENDLE |
3.2160 USD |
3.1410 USD |
3.2770 USD |
3.2600 USD |
| 2025-05-04 |
3.1980 USD |
61,019.7300 PENDLE |
3.3330 USD |
3.1720 USD |
3.3440 USD |
3.1980 USD |
| 2025-05-03 |
3.4110 USD |
110,222.2900 PENDLE |
3.6140 USD |
3.3770 USD |
3.6200 USD |
3.4110 USD |
| 2025-05-02 |
3.5820 USD |
166,121.0600 PENDLE |
3.5120 USD |
3.5120 USD |
3.6420 USD |
3.5820 USD |
| 2025-05-01 |
3.5150 USD |
222,098.8400 PENDLE |
3.4410 USD |
3.4320 USD |
3.5840 USD |
3.5150 USD |
| 2025-04-30 |
3.3870 USD |
306,828.7000 PENDLE |
3.3230 USD |
3.2270 USD |
3.4650 USD |
3.3870 USD |
| 2025-04-29 |
3.3350 USD |
148,130.1100 PENDLE |
3.3760 USD |
3.3060 USD |
3.4230 USD |
3.3350 USD |
| 2025-04-28 |
3.3770 USD |
408,774.2500 PENDLE |
3.3030 USD |
3.1940 USD |
3.4380 USD |
3.3770 USD |
| 2025-04-27 |
3.3090 USD |
289,966.4100 PENDLE |
3.4590 USD |
3.2600 USD |
3.5340 USD |
3.3090 USD |
| 2025-04-26 |
3.4500 USD |
296,257.6600 PENDLE |
3.5640 USD |
3.4220 USD |
3.6820 USD |
3.4500 USD |
| 2025-04-25 |
3.6000 USD |
686,943.8000 PENDLE |
3.4340 USD |
3.3150 USD |
3.7670 USD |
3.6000 USD |
| 2025-04-24 |
3.4350 USD |
454,915.3900 PENDLE |
3.2690 USD |
3.1190 USD |
3.5290 USD |
3.4350 USD |
| 2025-04-23 |
3.3170 USD |
530,541.3600 PENDLE |
3.4690 USD |
3.2660 USD |
3.5820 USD |
3.3170 USD |
| 2025-04-22 |
3.3680 USD |
234,497.8600 PENDLE |
3.2390 USD |
3.1810 USD |
3.4870 USD |
3.3680 USD |
| 2025-04-21 |
3.2450 USD |
336,025.8900 PENDLE |
3.1170 USD |
3.1110 USD |
3.3790 USD |
3.2450 USD |
| 2025-04-20 |
3.1100 USD |
260,229.3400 PENDLE |
3.1720 USD |
3.0420 USD |
3.2270 USD |
3.1100 USD |
| 2025-04-19 |
3.1930 USD |
246,098.7000 PENDLE |
3.1710 USD |
3.1010 USD |
3.2180 USD |
3.1930 USD |
| 2025-04-18 |
3.1650 USD |
309,722.9700 PENDLE |
3.1140 USD |
3.0300 USD |
3.1920 USD |
3.1650 USD |
| 2025-04-17 |
3.1010 USD |
522,416.6900 PENDLE |
3.1430 USD |
2.9820 USD |
3.2360 USD |
3.1010 USD |
| 2025-04-16 |
3.1710 USD |
465,652.5400 PENDLE |
3.0460 USD |
3.0160 USD |
3.2370 USD |
3.1710 USD |
| 2025-04-15 |
3.0480 USD |
272,689.3400 PENDLE |
3.1070 USD |
3.0310 USD |
3.2390 USD |
3.0480 USD |
| 2025-04-14 |
3.1330 USD |
626,839.9000 PENDLE |
3.2170 USD |
3.1000 USD |
3.3370 USD |
3.1330 USD |
| 2025-04-13 |
3.2100 USD |
510,125.4100 PENDLE |
3.4570 USD |
3.1720 USD |
3.5340 USD |
3.2100 USD |
| 2025-04-12 |
3.4850 USD |
671,148.5900 PENDLE |
3.2500 USD |
3.1680 USD |
3.5740 USD |
3.4850 USD |
| 2025-04-11 |
3.2720 USD |
550,790.6400 PENDLE |
3.1740 USD |
3.1660 USD |
3.4720 USD |
3.2720 USD |
| 2025-04-10 |
3.1540 USD |
696,498.1700 PENDLE |
3.3440 USD |
3.1330 USD |
3.4150 USD |
3.1540 USD |
| 2025-04-09 |
3.3590 USD |
1,271,667.6300 PENDLE |
2.7200 USD |
2.5930 USD |
3.4560 USD |
3.3590 USD |
| 2025-04-08 |
2.7550 USD |
691,387.4200 PENDLE |
2.8620 USD |
2.7130 USD |
3.1600 USD |
2.7550 USD |
| 2025-04-07 |
2.8580 USD |
1,155,976.5100 PENDLE |
2.6350 USD |
2.3730 USD |
3.0200 USD |
2.8580 USD |
| 2025-04-06 |
2.6720 USD |
391,748.7800 PENDLE |
3.0560 USD |
2.6220 USD |
3.1310 USD |
2.6720 USD |
| 2025-04-05 |
3.0570 USD |
285,760.1900 PENDLE |
3.1920 USD |
3.0340 USD |
3.2910 USD |
3.0570 USD |
| 2025-04-04 |
3.2050 USD |
586,705.5500 PENDLE |
3.1850 USD |
3.0040 USD |
3.2640 USD |
3.2050 USD |
| 2025-04-03 |
3.0430 USD |
440,281.2600 PENDLE |
2.9630 USD |
2.7050 USD |
3.0950 USD |
3.0430 USD |
| 2025-04-02 |
3.1070 USD |
513,826.4400 PENDLE |
3.0330 USD |
2.9090 USD |
3.3240 USD |
3.1070 USD |
| 2025-04-01 |
2.9820 USD |
394,607.2700 PENDLE |
2.7420 USD |
2.7310 USD |
3.0210 USD |
2.9820 USD |
| 2025-03-31 |
2.7030 USD |
136,384.8200 PENDLE |
2.5400 USD |
2.4570 USD |
2.7170 USD |
2.7030 USD |