Identifier on Coinbase Pro: PENDLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
5.2710 USD |
1,038,809.6500 PENDLE |
5.4650 USD |
5.2310 USD |
6.0090 USD |
5.2710 USD |
| 2025-08-10 |
5.4600 USD |
476,294.3600 PENDLE |
5.6710 USD |
5.3720 USD |
5.7580 USD |
5.4600 USD |
| 2025-08-09 |
5.6670 USD |
394,533.8900 PENDLE |
5.4270 USD |
5.2910 USD |
5.7140 USD |
5.6670 USD |
| 2025-08-08 |
5.4190 USD |
1,114,536.1700 PENDLE |
5.0180 USD |
4.9210 USD |
5.5150 USD |
5.4190 USD |
| 2025-08-07 |
4.9730 USD |
929,913.4900 PENDLE |
4.0070 USD |
3.9800 USD |
5.1650 USD |
4.9730 USD |
| 2025-08-06 |
4.0050 USD |
130,711.2100 PENDLE |
3.8670 USD |
3.7580 USD |
4.0680 USD |
4.0050 USD |
| 2025-08-05 |
3.7750 USD |
117,582.0300 PENDLE |
4.0550 USD |
3.7710 USD |
4.0550 USD |
3.7750 USD |
| 2025-08-04 |
4.0610 USD |
162,684.9200 PENDLE |
3.9690 USD |
3.9640 USD |
4.1560 USD |
4.0610 USD |
| 2025-08-03 |
3.9980 USD |
117,758.1800 PENDLE |
3.7560 USD |
3.7100 USD |
4.0260 USD |
3.9980 USD |
| 2025-08-02 |
3.7060 USD |
221,684.3600 PENDLE |
3.9120 USD |
3.6610 USD |
4.0130 USD |
3.7060 USD |
| 2025-08-01 |
3.8410 USD |
319,430.4100 PENDLE |
4.0340 USD |
3.7740 USD |
4.0810 USD |
3.8410 USD |
| 2025-07-31 |
4.0820 USD |
117,092.1500 PENDLE |
4.3130 USD |
4.0500 USD |
4.5650 USD |
4.0820 USD |
| 2025-07-30 |
4.2950 USD |
137,174.3900 PENDLE |
4.3660 USD |
4.1520 USD |
4.4920 USD |
4.2950 USD |
| 2025-07-29 |
4.3110 USD |
188,705.6400 PENDLE |
4.4890 USD |
4.1950 USD |
4.5680 USD |
4.3110 USD |
| 2025-07-28 |
4.4180 USD |
144,376.7400 PENDLE |
4.4130 USD |
4.3000 USD |
4.7340 USD |
4.4180 USD |
| 2025-07-27 |
4.4330 USD |
47,826.7500 PENDLE |
4.4450 USD |
4.3580 USD |
4.5050 USD |
4.4330 USD |
| 2025-07-26 |
4.4520 USD |
69,280.4500 PENDLE |
4.4820 USD |
4.3840 USD |
4.5500 USD |
4.4520 USD |
| 2025-07-25 |
4.4930 USD |
1,113.7200 PENDLE |
4.4890 USD |
4.4890 USD |
4.4930 USD |
4.4930 USD |
| 2025-07-24 |
4.3000 USD |
243,265.9600 PENDLE |
4.3720 USD |
4.1440 USD |
4.5450 USD |
4.3000 USD |
| 2025-07-23 |
4.4000 USD |
291,888.1700 PENDLE |
4.8720 USD |
4.2400 USD |
4.9460 USD |
4.4000 USD |
| 2025-07-22 |
4.8200 USD |
250,265.9500 PENDLE |
4.6000 USD |
4.3230 USD |
5.0100 USD |
4.8200 USD |
| 2025-07-21 |
4.5960 USD |
141,439.0300 PENDLE |
4.6070 USD |
4.4720 USD |
4.8650 USD |
4.5960 USD |
| 2025-07-20 |
4.6370 USD |
325,303.7500 PENDLE |
4.4780 USD |
4.4600 USD |
5.0080 USD |
4.6370 USD |
| 2025-07-19 |
4.4820 USD |
141,458.5600 PENDLE |
4.4800 USD |
4.3580 USD |
4.5850 USD |
4.4820 USD |
| 2025-07-18 |
4.4240 USD |
297,011.8900 PENDLE |
4.1760 USD |
4.1450 USD |
4.6550 USD |
4.4240 USD |
| 2025-07-17 |
4.2000 USD |
315,986.8600 PENDLE |
4.2220 USD |
4.0400 USD |
4.3260 USD |
4.2000 USD |
| 2025-07-16 |
4.3010 USD |
135,200.1000 PENDLE |
4.0610 USD |
3.9870 USD |
4.3820 USD |
4.3010 USD |
| 2025-07-15 |
4.0460 USD |
190,491.7500 PENDLE |
4.0470 USD |
3.8110 USD |
4.0610 USD |
4.0460 USD |
| 2025-07-14 |
4.0030 USD |
146,865.3800 PENDLE |
3.9270 USD |
3.9050 USD |
4.2240 USD |
4.0030 USD |
| 2025-07-13 |
3.9490 USD |
69,334.9400 PENDLE |
3.8520 USD |
3.8390 USD |
4.0070 USD |
3.9490 USD |
| 2025-07-12 |
3.8440 USD |
82,195.4400 PENDLE |
3.9500 USD |
3.7240 USD |
3.9780 USD |
3.8440 USD |
| 2025-07-11 |
4.0900 USD |
145,082.5200 PENDLE |
4.0500 USD |
3.9390 USD |
4.2000 USD |
4.0900 USD |
| 2025-07-10 |
4.0640 USD |
146,904.8300 PENDLE |
3.7210 USD |
3.6720 USD |
4.0820 USD |
4.0640 USD |
| 2025-07-09 |
3.7390 USD |
204,168.4800 PENDLE |
3.4460 USD |
3.4040 USD |
3.7880 USD |
3.7390 USD |
| 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 |