Identifier on Kraken: PENDLEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
2.8110 EUR |
900.3487 PENDLE |
2.8400 EUR |
2.7850 EUR |
2.8870 EUR |
2.8360 EUR |
| 2025-05-04 |
2.8270 EUR |
11,637.4309 PENDLE |
2.9510 EUR |
2.8190 EUR |
2.9510 EUR |
2.8250 EUR |
| 2025-05-03 |
3.0430 EUR |
1,100.1096 PENDLE |
3.1880 EUR |
2.9490 EUR |
3.1880 EUR |
2.9730 EUR |
| 2025-05-02 |
3.1780 EUR |
687.8511 PENDLE |
3.1630 EUR |
3.1620 EUR |
3.1970 EUR |
3.1710 EUR |
| 2025-05-01 |
3.1020 EUR |
562.6469 PENDLE |
3.0780 EUR |
3.0590 EUR |
3.1510 EUR |
3.1050 EUR |
| 2025-04-30 |
2.9560 EUR |
1,319.8179 PENDLE |
2.9530 EUR |
2.8620 EUR |
3.0410 EUR |
2.9410 EUR |
| 2025-04-29 |
2.9630 EUR |
647.8119 PENDLE |
2.9700 EUR |
2.9240 EUR |
2.9930 EUR |
2.9240 EUR |
| 2025-04-28 |
2.9480 EUR |
1,950.8231 PENDLE |
2.8940 EUR |
2.8630 EUR |
3.0880 EUR |
2.9620 EUR |
| 2025-04-27 |
2.9820 EUR |
1,845.4953 PENDLE |
3.0820 EUR |
2.9000 EUR |
3.0930 EUR |
2.9520 EUR |
| 2025-04-26 |
3.0760 EUR |
1,400.9450 PENDLE |
3.1440 EUR |
3.0160 EUR |
3.1730 EUR |
3.0290 EUR |
| 2025-04-25 |
3.0360 EUR |
5,229.7914 PENDLE |
3.0470 EUR |
2.9400 EUR |
3.3050 EUR |
3.2300 EUR |
| 2025-04-24 |
2.7820 EUR |
1,736.1930 PENDLE |
2.8000 EUR |
2.7580 EUR |
2.9240 EUR |
2.9240 EUR |
| 2025-04-23 |
3.0770 EUR |
1,380.4126 PENDLE |
3.0400 EUR |
3.0160 EUR |
3.1280 EUR |
3.0160 EUR |
| 2025-04-22 |
2.8920 EUR |
2,112.4716 PENDLE |
2.8210 EUR |
2.8140 EUR |
2.9990 EUR |
2.9130 EUR |
| 2025-04-21 |
2.8600 EUR |
1,039.8662 PENDLE |
2.7810 EUR |
2.7710 EUR |
2.9590 EUR |
2.7710 EUR |
| 2025-04-20 |
2.6910 EUR |
238.8616 PENDLE |
2.7160 EUR |
2.6780 EUR |
2.7160 EUR |
2.7150 EUR |
| 2025-04-19 |
2.7680 EUR |
425.4113 PENDLE |
2.7740 EUR |
2.7640 EUR |
2.7810 EUR |
2.7810 EUR |
| 2025-04-18 |
2.7320 EUR |
488.8211 PENDLE |
2.7230 EUR |
2.6880 EUR |
2.7720 EUR |
2.7400 EUR |
| 2025-04-17 |
2.7470 EUR |
2,526.4622 PENDLE |
2.7880 EUR |
2.6250 EUR |
2.8420 EUR |
2.7040 EUR |
| 2025-04-16 |
2.7880 EUR |
1,800.3167 PENDLE |
2.7110 EUR |
2.7100 EUR |
2.8400 EUR |
2.8290 EUR |
| 2025-04-15 |
2.8180 EUR |
1,732.5535 PENDLE |
2.7440 EUR |
2.7000 EUR |
3.0260 EUR |
2.7000 EUR |
| 2025-04-14 |
2.8190 EUR |
2,450.5257 PENDLE |
2.8660 EUR |
2.7310 EUR |
2.9230 EUR |
2.7730 EUR |
| 2025-04-13 |
2.9090 EUR |
981.0537 PENDLE |
3.0180 EUR |
2.8280 EUR |
3.0270 EUR |
2.8280 EUR |
| 2025-04-12 |
2.9390 EUR |
1,437.0983 PENDLE |
2.8570 EUR |
2.7990 EUR |
3.1370 EUR |
3.0930 EUR |
| 2025-04-11 |
2.9350 EUR |
5,618.1394 PENDLE |
2.8440 EUR |
2.8230 EUR |
3.1090 EUR |
2.8670 EUR |
| 2025-04-10 |
2.9570 EUR |
1,716.8723 PENDLE |
3.0470 EUR |
2.8120 EUR |
3.0590 EUR |
2.8810 EUR |
| 2025-04-09 |
2.7710 EUR |
10,198.4846 PENDLE |
2.5190 EUR |
2.3670 EUR |
3.1530 EUR |
3.0900 EUR |
| 2025-04-08 |
2.6340 EUR |
44,649.8864 PENDLE |
2.6500 EUR |
2.5120 EUR |
2.8900 EUR |
2.5430 EUR |
| 2025-04-07 |
2.4560 EUR |
4,475.1862 PENDLE |
2.3920 EUR |
2.1630 EUR |
2.8340 EUR |
2.6230 EUR |
| 2025-04-06 |
2.5300 EUR |
25,831.6563 PENDLE |
2.8390 EUR |
2.3500 EUR |
2.8390 EUR |
2.3560 EUR |
| 2025-04-05 |
2.9020 EUR |
1,005.1961 PENDLE |
2.8920 EUR |
2.7720 EUR |
2.9780 EUR |
2.8480 EUR |
| 2025-04-04 |
2.8600 EUR |
7,392.4233 PENDLE |
2.8870 EUR |
2.7310 EUR |
2.9770 EUR |
2.7960 EUR |
| 2025-04-03 |
2.5490 EUR |
8,028.7016 PENDLE |
2.8180 EUR |
2.4370 EUR |
2.8350 EUR |
2.6090 EUR |
| 2025-04-02 |
2.8670 EUR |
5,457.3763 PENDLE |
2.8330 EUR |
2.7320 EUR |
3.0390 EUR |
2.8830 EUR |
| 2025-04-01 |
2.6610 EUR |
1,638.5095 PENDLE |
2.5400 EUR |
2.5220 EUR |
2.7300 EUR |
2.6480 EUR |
| 2025-03-31 |
2.3650 EUR |
1,038.3633 PENDLE |
2.2990 EUR |
2.2790 EUR |
2.5030 EUR |
2.4730 EUR |
| 2025-03-30 |
2.3470 EUR |
1,363.6521 PENDLE |
2.3810 EUR |
2.3320 EUR |
2.3810 EUR |
2.3320 EUR |
| 2025-03-29 |
2.3660 EUR |
3,558.5233 PENDLE |
2.4460 EUR |
2.2900 EUR |
2.4460 EUR |
2.2900 EUR |
| 2025-03-28 |
2.5030 EUR |
2,515.5200 PENDLE |
2.6460 EUR |
2.4350 EUR |
2.6620 EUR |
2.4500 EUR |
| 2025-03-27 |
2.7360 EUR |
7,356.2767 PENDLE |
2.6650 EUR |
2.6650 EUR |
2.7940 EUR |
2.7010 EUR |
| 2025-03-26 |
2.6920 EUR |
4,848.0859 PENDLE |
2.6800 EUR |
2.6250 EUR |
2.7380 EUR |
2.6750 EUR |
| 2025-03-25 |
2.6950 EUR |
18,256.1690 PENDLE |
2.6930 EUR |
2.6280 EUR |
2.7580 EUR |
2.7110 EUR |
| 2025-03-24 |
2.5590 EUR |
2,295.4564 PENDLE |
2.4770 EUR |
2.4770 EUR |
2.6330 EUR |
2.6210 EUR |
| 2025-03-23 |
2.4850 EUR |
705.1424 PENDLE |
2.4920 EUR |
2.4420 EUR |
2.5630 EUR |
2.4540 EUR |
| 2025-03-22 |
2.4430 EUR |
1,123.2161 PENDLE |
2.4600 EUR |
2.4000 EUR |
2.5180 EUR |
2.4910 EUR |
| 2025-03-21 |
2.3250 EUR |
1,523.0721 PENDLE |
2.3260 EUR |
2.2910 EUR |
2.3430 EUR |
2.2920 EUR |
| 2025-03-20 |
2.2990 EUR |
1,471.8017 PENDLE |
2.2820 EUR |
2.2770 EUR |
2.3660 EUR |
2.2770 EUR |
| 2025-03-19 |
2.2470 EUR |
1,393.3691 PENDLE |
2.1650 EUR |
2.1650 EUR |
2.2900 EUR |
2.1940 EUR |
| 2025-03-18 |
2.1200 EUR |
809.8031 PENDLE |
2.1150 EUR |
2.0720 EUR |
2.1780 EUR |
2.1470 EUR |
| 2025-03-17 |
1.9910 EUR |
592.0707 PENDLE |
1.9490 EUR |
1.9490 EUR |
2.1490 EUR |
2.1490 EUR |