Identifier on Coinbase Pro: PENDLE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-21 |
5.0430 USD |
122,309.5400 PENDLE |
5.0790 USD |
4.9920 USD |
5.1210 USD |
5.0430 USD |
| 2025-09-20 |
5.0950 USD |
106,706.4400 PENDLE |
5.1570 USD |
5.0370 USD |
5.2270 USD |
5.0950 USD |
| 2025-09-19 |
5.1270 USD |
329,823.2700 PENDLE |
5.2740 USD |
4.9240 USD |
5.4190 USD |
5.1270 USD |
| 2025-09-18 |
5.2730 USD |
225,246.7200 PENDLE |
5.1980 USD |
5.0770 USD |
5.3400 USD |
5.2730 USD |
| 2025-09-17 |
5.1930 USD |
178,664.6000 PENDLE |
4.9780 USD |
4.8980 USD |
5.2520 USD |
5.1930 USD |
| 2025-09-16 |
4.9700 USD |
346,601.4800 PENDLE |
4.9350 USD |
4.7280 USD |
5.0060 USD |
4.9700 USD |
| 2025-09-15 |
4.9240 USD |
206,091.2200 PENDLE |
5.0630 USD |
4.8040 USD |
5.1380 USD |
4.9240 USD |
| 2025-09-14 |
5.0600 USD |
224,094.8600 PENDLE |
5.1900 USD |
4.9330 USD |
5.2750 USD |
5.0600 USD |
| 2025-09-13 |
5.1980 USD |
184,442.7700 PENDLE |
5.2730 USD |
5.0890 USD |
5.3370 USD |
5.1980 USD |
| 2025-09-12 |
5.2750 USD |
370,633.3600 PENDLE |
5.3530 USD |
5.1300 USD |
5.3630 USD |
5.2750 USD |
| 2025-09-11 |
5.3240 USD |
808,482.7100 PENDLE |
4.7900 USD |
4.7720 USD |
6.2000 USD |
5.3240 USD |
| 2025-09-10 |
4.7850 USD |
305,590.2600 PENDLE |
4.7340 USD |
4.6780 USD |
4.9700 USD |
4.7850 USD |
| 2025-09-09 |
4.6880 USD |
238,414.7300 PENDLE |
4.8390 USD |
4.6500 USD |
5.0010 USD |
4.6880 USD |
| 2025-09-08 |
4.8390 USD |
293,759.2700 PENDLE |
4.6450 USD |
4.6350 USD |
4.9870 USD |
4.8390 USD |
| 2025-09-07 |
4.6270 USD |
85,969.2700 PENDLE |
4.5940 USD |
4.5860 USD |
4.6890 USD |
4.6270 USD |
| 2025-09-06 |
4.6080 USD |
132,610.5800 PENDLE |
4.7250 USD |
4.5850 USD |
4.7690 USD |
4.6080 USD |
| 2025-09-05 |
4.7180 USD |
324,828.5700 PENDLE |
4.4870 USD |
4.4650 USD |
4.8250 USD |
4.7180 USD |
| 2025-09-04 |
4.4720 USD |
249,285.9000 PENDLE |
4.7590 USD |
4.4610 USD |
4.7920 USD |
4.4720 USD |
| 2025-09-03 |
4.7620 USD |
232,953.1500 PENDLE |
4.5620 USD |
4.5010 USD |
4.8110 USD |
4.7620 USD |
| 2025-09-02 |
4.4840 USD |
236,126.9300 PENDLE |
4.5040 USD |
4.3520 USD |
4.6500 USD |
4.4840 USD |
| 2025-09-01 |
4.4320 USD |
305,460.7800 PENDLE |
4.6070 USD |
4.3920 USD |
4.6780 USD |
4.4320 USD |
| 2025-08-31 |
4.6440 USD |
210,198.4500 PENDLE |
4.8100 USD |
4.6390 USD |
4.8790 USD |
4.6440 USD |
| 2025-08-30 |
4.8280 USD |
240,218.1600 PENDLE |
4.6390 USD |
4.5790 USD |
4.8380 USD |
4.8280 USD |
| 2025-08-29 |
4.6240 USD |
640,492.1800 PENDLE |
4.8980 USD |
4.5950 USD |
4.9080 USD |
4.6240 USD |
| 2025-08-28 |
4.9050 USD |
361,177.8100 PENDLE |
5.0950 USD |
4.8580 USD |
5.2230 USD |
4.9050 USD |
| 2025-08-27 |
5.2110 USD |
322,149.3700 PENDLE |
5.2110 USD |
5.0890 USD |
5.3020 USD |
5.2110 USD |
| 2025-08-26 |
5.2090 USD |
786,223.9900 PENDLE |
5.1450 USD |
5.0710 USD |
5.6880 USD |
5.2090 USD |
| 2025-08-25 |
5.1910 USD |
426,162.8500 PENDLE |
5.9000 USD |
5.1590 USD |
5.9360 USD |
5.1910 USD |
| 2025-08-24 |
5.9760 USD |
303,707.6300 PENDLE |
6.1150 USD |
5.8090 USD |
6.2580 USD |
5.9760 USD |
| 2025-08-23 |
6.1340 USD |
351,159.7400 PENDLE |
5.8830 USD |
5.7680 USD |
6.2790 USD |
6.1340 USD |
| 2025-08-22 |
5.9080 USD |
653,999.7300 PENDLE |
5.4260 USD |
5.3280 USD |
5.9380 USD |
5.9080 USD |
| 2025-08-21 |
5.4020 USD |
275,382.8400 PENDLE |
5.4900 USD |
5.3250 USD |
5.5250 USD |
5.4020 USD |
| 2025-08-20 |
5.4580 USD |
420,117.5600 PENDLE |
5.0910 USD |
5.0580 USD |
5.4960 USD |
5.4580 USD |
| 2025-08-19 |
5.1470 USD |
209,177.1900 PENDLE |
5.3390 USD |
5.0860 USD |
5.4190 USD |
5.1470 USD |
| 2025-08-18 |
5.4180 USD |
225,041.2600 PENDLE |
5.5500 USD |
5.2440 USD |
5.5620 USD |
5.4180 USD |
| 2025-08-17 |
5.5990 USD |
143,221.1700 PENDLE |
5.4470 USD |
5.4170 USD |
5.7600 USD |
5.5990 USD |
| 2025-08-16 |
5.4480 USD |
104,281.5700 PENDLE |
5.2970 USD |
5.2620 USD |
5.4540 USD |
5.4480 USD |
| 2025-08-15 |
5.3480 USD |
715,734.8800 PENDLE |
5.4370 USD |
5.2100 USD |
5.6010 USD |
5.3480 USD |
| 2025-08-14 |
5.4460 USD |
995,054.8600 PENDLE |
5.6460 USD |
5.0600 USD |
5.6830 USD |
5.4460 USD |
| 2025-08-13 |
5.5830 USD |
368,150.1600 PENDLE |
5.7240 USD |
5.4200 USD |
5.9120 USD |
5.5830 USD |
| 2025-08-12 |
5.5810 USD |
494,419.7900 PENDLE |
5.4280 USD |
5.2940 USD |
5.7200 USD |
5.5810 USD |
| 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 |