Identifier on Kraken: PENDLEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
3.0430 EUR |
933.0271 PENDLE |
2.9950 EUR |
2.9940 EUR |
3.0590 EUR |
3.0520 EUR |
| 2025-10-26 |
2.7280 EUR |
642.8508 PENDLE |
2.7220 EUR |
2.7170 EUR |
2.7330 EUR |
2.7330 EUR |
| 2025-10-25 |
2.7250 EUR |
1,588.6922 PENDLE |
2.7480 EUR |
2.7170 EUR |
2.7480 EUR |
2.7320 EUR |
| 2025-10-24 |
2.7110 EUR |
4,408.9968 PENDLE |
2.6590 EUR |
2.6580 EUR |
2.7720 EUR |
2.7720 EUR |
| 2025-10-23 |
2.6340 EUR |
310.7988 PENDLE |
2.6350 EUR |
2.6330 EUR |
2.6360 EUR |
2.6360 EUR |
| 2025-10-22 |
2.6720 EUR |
1,192.8881 PENDLE |
2.7060 EUR |
2.6420 EUR |
2.7070 EUR |
2.6950 EUR |
| 2025-10-21 |
2.7330 EUR |
6,929.8799 PENDLE |
2.7260 EUR |
2.6470 EUR |
2.9090 EUR |
2.8170 EUR |
| 2025-10-20 |
2.7700 EUR |
6,165.3166 PENDLE |
2.7450 EUR |
2.6840 EUR |
2.8430 EUR |
2.7450 EUR |
| 2025-10-19 |
2.7640 EUR |
7,627.4713 PENDLE |
2.7600 EUR |
2.7320 EUR |
2.8350 EUR |
2.7970 EUR |
| 2025-10-18 |
2.7400 EUR |
1,978.0431 PENDLE |
2.7200 EUR |
2.7070 EUR |
2.7980 EUR |
2.7300 EUR |
| 2025-10-17 |
2.5830 EUR |
12,661.3847 PENDLE |
2.7710 EUR |
2.5100 EUR |
2.7780 EUR |
2.6380 EUR |
| 2025-10-16 |
2.8320 EUR |
3,562.5385 PENDLE |
2.8080 EUR |
2.7500 EUR |
2.9460 EUR |
2.9310 EUR |
| 2025-10-15 |
2.9200 EUR |
16,231.2575 PENDLE |
3.1150 EUR |
2.7900 EUR |
3.1150 EUR |
2.8260 EUR |
| 2025-10-14 |
3.0940 EUR |
29,588.2190 PENDLE |
3.3660 EUR |
2.9660 EUR |
3.5840 EUR |
3.1150 EUR |
| 2025-10-13 |
3.2910 EUR |
5,224.4930 PENDLE |
3.3520 EUR |
3.2230 EUR |
3.3880 EUR |
3.3520 EUR |
| 2025-10-12 |
3.0780 EUR |
8,917.0545 PENDLE |
2.9180 EUR |
2.8690 EUR |
3.3150 EUR |
3.2500 EUR |
| 2025-10-11 |
3.0920 EUR |
16,914.2819 PENDLE |
3.1020 EUR |
2.9000 EUR |
3.5020 EUR |
2.9530 EUR |
| 2025-10-10 |
3.9650 EUR |
2,579.1170 PENDLE |
3.9290 EUR |
3.8700 EUR |
4.6040 EUR |
3.8760 EUR |
| 2025-10-09 |
3.8820 EUR |
5,189.0205 PENDLE |
4.0300 EUR |
3.7880 EUR |
4.6240 EUR |
3.8580 EUR |
| 2025-10-08 |
4.0590 EUR |
9,415.3083 PENDLE |
4.1270 EUR |
4.0270 EUR |
4.1990 EUR |
4.0550 EUR |
| 2025-10-07 |
4.2280 EUR |
8,023.5701 PENDLE |
4.2550 EUR |
4.1480 EUR |
4.4140 EUR |
4.1570 EUR |
| 2025-10-06 |
4.1060 EUR |
1,697.3172 PENDLE |
3.9990 EUR |
3.9920 EUR |
4.1170 EUR |
4.1150 EUR |
| 2025-10-05 |
4.0470 EUR |
2,314.1911 PENDLE |
4.0860 EUR |
3.9800 EUR |
4.1590 EUR |
3.9800 EUR |
| 2025-10-04 |
4.1090 EUR |
3,716.8817 PENDLE |
4.1460 EUR |
4.0770 EUR |
4.1490 EUR |
4.1120 EUR |
| 2025-10-03 |
4.2020 EUR |
2,665.2011 PENDLE |
4.2430 EUR |
4.1400 EUR |
4.2640 EUR |
4.1990 EUR |
| 2025-10-02 |
4.1810 EUR |
35,496.8144 PENDLE |
4.1250 EUR |
4.1210 EUR |
4.3350 EUR |
4.2980 EUR |
| 2025-10-01 |
3.7540 EUR |
11,604.1181 PENDLE |
3.7770 EUR |
3.4810 EUR |
4.0870 EUR |
4.0570 EUR |
| 2025-09-30 |
3.9870 EUR |
683.1410 PENDLE |
4.0430 EUR |
3.9380 EUR |
4.0430 EUR |
3.9380 EUR |
| 2025-09-29 |
4.0240 EUR |
4,192.3936 PENDLE |
4.0940 EUR |
3.9700 EUR |
4.0940 EUR |
4.0860 EUR |
| 2025-09-28 |
3.9330 EUR |
7,468.7012 PENDLE |
3.9240 EUR |
3.8810 EUR |
4.0320 EUR |
4.0320 EUR |
| 2025-09-27 |
3.9670 EUR |
3,325.4525 PENDLE |
3.9810 EUR |
3.9210 EUR |
4.0460 EUR |
3.9420 EUR |
| 2025-09-26 |
3.8960 EUR |
4,157.6253 PENDLE |
3.8310 EUR |
3.8310 EUR |
3.9820 EUR |
3.8730 EUR |
| 2025-09-25 |
3.8380 EUR |
16,676.0782 PENDLE |
4.0000 EUR |
3.7000 EUR |
4.0350 EUR |
3.7250 EUR |
| 2025-09-24 |
4.0890 EUR |
5,765.6182 PENDLE |
3.9790 EUR |
3.8940 EUR |
4.6460 EUR |
4.0440 EUR |
| 2025-09-23 |
4.0920 EUR |
5,511.2553 PENDLE |
4.1260 EUR |
3.9910 EUR |
4.2270 EUR |
4.1170 EUR |
| 2025-09-22 |
4.0820 EUR |
6,309.3435 PENDLE |
4.2670 EUR |
3.8030 EUR |
4.2670 EUR |
4.0070 EUR |
| 2025-09-21 |
4.3340 EUR |
669.8059 PENDLE |
4.3060 EUR |
4.2840 EUR |
4.3550 EUR |
4.3500 EUR |
| 2025-09-20 |
4.3890 EUR |
516.4315 PENDLE |
4.3660 EUR |
4.3030 EUR |
4.4330 EUR |
4.3770 EUR |
| 2025-09-19 |
4.3230 EUR |
6,638.4382 PENDLE |
4.5700 EUR |
4.2100 EUR |
4.5710 EUR |
4.2310 EUR |
| 2025-09-18 |
4.3350 EUR |
5,109.1698 PENDLE |
4.3940 EUR |
4.3100 EUR |
4.4310 EUR |
4.3180 EUR |
| 2025-09-17 |
4.2140 EUR |
1,725.0536 PENDLE |
4.1920 EUR |
4.1680 EUR |
4.2580 EUR |
4.1950 EUR |
| 2025-09-16 |
4.1380 EUR |
2,485.6315 PENDLE |
4.1730 EUR |
3.9960 EUR |
4.2140 EUR |
4.0140 EUR |
| 2025-09-15 |
4.3260 EUR |
1,493.1023 PENDLE |
4.3150 EUR |
4.1500 EUR |
4.3710 EUR |
4.1720 EUR |
| 2025-09-14 |
4.2890 EUR |
721.8681 PENDLE |
4.3970 EUR |
4.2000 EUR |
4.3970 EUR |
4.2970 EUR |
| 2025-09-13 |
4.4400 EUR |
6,341.0728 PENDLE |
4.4960 EUR |
4.3580 EUR |
4.5200 EUR |
4.3580 EUR |
| 2025-09-12 |
4.4710 EUR |
3,449.2304 PENDLE |
4.5280 EUR |
4.3960 EUR |
4.7620 EUR |
4.5070 EUR |
| 2025-09-11 |
4.2670 EUR |
32,659.5691 PENDLE |
4.1060 EUR |
4.1060 EUR |
4.3620 EUR |
4.3350 EUR |
| 2025-09-10 |
4.0880 EUR |
4,202.9070 PENDLE |
4.1000 EUR |
4.0100 EUR |
4.2210 EUR |
4.0700 EUR |
| 2025-09-09 |
4.1500 EUR |
2,148.4574 PENDLE |
4.0560 EUR |
4.0400 EUR |
4.2400 EUR |
4.1630 EUR |
| 2025-09-08 |
4.1140 EUR |
4,116.9504 PENDLE |
3.9650 EUR |
3.9650 EUR |
4.2370 EUR |
4.1440 EUR |