Identifier on Kraken: PENDLEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-29 |
4.0890 EUR |
10,275.1276 PENDLE |
4.1970 EUR |
3.9660 EUR |
4.1990 EUR |
3.9740 EUR |
| 2025-08-28 |
4.3190 EUR |
4,051.8945 PENDLE |
4.3800 EUR |
4.1670 EUR |
4.4450 EUR |
4.1810 EUR |
| 2025-08-27 |
4.4560 EUR |
3,780.3145 PENDLE |
4.4690 EUR |
4.3880 EUR |
4.5630 EUR |
4.4270 EUR |
| 2025-08-26 |
4.5920 EUR |
7,497.6950 PENDLE |
4.4260 EUR |
4.3820 EUR |
4.8760 EUR |
4.4620 EUR |
| 2025-08-25 |
4.7110 EUR |
3,004.1232 PENDLE |
5.0380 EUR |
4.6170 EUR |
5.0640 EUR |
4.6420 EUR |
| 2025-08-24 |
5.1310 EUR |
2,349.2154 PENDLE |
5.2220 EUR |
4.9120 EUR |
5.2420 EUR |
4.9710 EUR |
| 2025-08-23 |
5.1050 EUR |
4,106.7179 PENDLE |
5.0580 EUR |
4.9110 EUR |
5.3300 EUR |
5.1550 EUR |
| 2025-08-22 |
4.8560 EUR |
11,875.7347 PENDLE |
4.7550 EUR |
4.6020 EUR |
5.0420 EUR |
5.0420 EUR |
| 2025-08-21 |
4.6380 EUR |
1,265.6098 PENDLE |
4.6580 EUR |
4.5790 EUR |
4.7100 EUR |
4.7100 EUR |
| 2025-08-20 |
4.4200 EUR |
5,053.9485 PENDLE |
4.4080 EUR |
4.3520 EUR |
4.6340 EUR |
4.6340 EUR |
| 2025-08-19 |
4.4530 EUR |
5,981.3699 PENDLE |
4.5870 EUR |
4.3750 EUR |
4.6190 EUR |
4.4350 EUR |
| 2025-08-18 |
4.5720 EUR |
4,772.2917 PENDLE |
4.7420 EUR |
4.4890 EUR |
4.7480 EUR |
4.5980 EUR |
| 2025-08-17 |
4.7910 EUR |
21,758.9376 PENDLE |
4.7350 EUR |
4.7040 EUR |
4.9230 EUR |
4.7720 EUR |
| 2025-08-16 |
4.5800 EUR |
281.4320 PENDLE |
4.6060 EUR |
4.5140 EUR |
4.6420 EUR |
4.6120 EUR |
| 2025-08-15 |
4.6750 EUR |
3,214.7562 PENDLE |
4.7410 EUR |
4.5480 EUR |
4.7820 EUR |
4.5950 EUR |
| 2025-08-14 |
4.5370 EUR |
16,617.7256 PENDLE |
4.7290 EUR |
4.3530 EUR |
4.8470 EUR |
4.6830 EUR |
| 2025-08-13 |
4.8460 EUR |
9,974.3546 PENDLE |
4.8690 EUR |
4.6550 EUR |
5.0200 EUR |
4.8200 EUR |
| 2025-08-12 |
4.7300 EUR |
4,656.6893 PENDLE |
4.7040 EUR |
4.5690 EUR |
4.8740 EUR |
4.7920 EUR |
| 2025-08-11 |
4.7460 EUR |
16,365.3590 PENDLE |
4.6900 EUR |
4.5160 EUR |
5.1250 EUR |
4.7010 EUR |
| 2025-08-10 |
4.7260 EUR |
6,449.5707 PENDLE |
4.8560 EUR |
4.5920 EUR |
4.9210 EUR |
4.6990 EUR |
| 2025-08-09 |
4.6730 EUR |
12,415.4720 PENDLE |
4.7250 EUR |
4.5500 EUR |
4.8320 EUR |
4.8300 EUR |
| 2025-08-08 |
4.5550 EUR |
14,204.7241 PENDLE |
4.3010 EUR |
4.2840 EUR |
4.7140 EUR |
4.7010 EUR |
| 2025-08-07 |
3.7280 EUR |
65,004.5312 PENDLE |
3.4370 EUR |
3.4250 EUR |
4.3720 EUR |
4.2760 EUR |
| 2025-08-06 |
3.4470 EUR |
4,695.6847 PENDLE |
3.2510 EUR |
3.2510 EUR |
3.4790 EUR |
3.4710 EUR |
| 2025-08-05 |
3.3460 EUR |
1,559.8370 PENDLE |
3.4390 EUR |
3.2730 EUR |
3.4390 EUR |
3.2990 EUR |
| 2025-08-04 |
3.5150 EUR |
4,419.1789 PENDLE |
3.4410 EUR |
3.4360 EUR |
3.5690 EUR |
3.4860 EUR |
| 2025-08-03 |
3.3500 EUR |
2,799.4768 PENDLE |
3.2210 EUR |
3.2210 EUR |
3.4780 EUR |
3.4410 EUR |
| 2025-08-02 |
3.2760 EUR |
3,594.5059 PENDLE |
3.3940 EUR |
3.1750 EUR |
3.4670 EUR |
3.2270 EUR |
| 2025-08-01 |
3.4570 EUR |
12,307.7069 PENDLE |
3.5000 EUR |
3.2740 EUR |
3.5860 EUR |
3.3750 EUR |
| 2025-07-31 |
3.8040 EUR |
3,324.9048 PENDLE |
3.8320 EUR |
3.7270 EUR |
3.9900 EUR |
3.7270 EUR |
| 2025-07-30 |
3.7840 EUR |
4,061.5248 PENDLE |
3.7490 EUR |
3.6290 EUR |
3.8740 EUR |
3.8360 EUR |
| 2025-07-29 |
3.7400 EUR |
5,073.4463 PENDLE |
3.8840 EUR |
3.6530 EUR |
3.9240 EUR |
3.7130 EUR |
| 2025-07-28 |
3.8160 EUR |
5,332.4106 PENDLE |
3.7700 EUR |
3.7230 EUR |
4.0450 EUR |
3.8090 EUR |
| 2025-07-27 |
3.7680 EUR |
1,181.8950 PENDLE |
3.7900 EUR |
3.7270 EUR |
3.8070 EUR |
3.7610 EUR |
| 2025-07-26 |
3.8230 EUR |
2,243.0190 PENDLE |
3.7990 EUR |
3.7450 EUR |
3.9040 EUR |
3.7450 EUR |
| 2025-07-25 |
3.7720 EUR |
13,238.5057 PENDLE |
3.5960 EUR |
3.5250 EUR |
3.9720 EUR |
3.7700 EUR |
| 2025-07-24 |
3.6970 EUR |
4,868.7128 PENDLE |
3.7830 EUR |
3.5370 EUR |
3.8120 EUR |
3.7800 EUR |
| 2025-07-23 |
3.8600 EUR |
2,444.5510 PENDLE |
4.1060 EUR |
3.6170 EUR |
4.1220 EUR |
3.6490 EUR |
| 2025-07-22 |
3.9860 EUR |
5,362.3408 PENDLE |
3.9190 EUR |
3.7110 EUR |
4.2500 EUR |
3.9990 EUR |
| 2025-07-21 |
3.9670 EUR |
6,985.7787 PENDLE |
3.9720 EUR |
3.8900 EUR |
4.1570 EUR |
3.9350 EUR |
| 2025-07-20 |
4.0600 EUR |
4,833.0145 PENDLE |
3.8550 EUR |
3.8550 EUR |
4.2770 EUR |
3.9840 EUR |
| 2025-07-19 |
3.8680 EUR |
1,080.9093 PENDLE |
3.8020 EUR |
3.8020 EUR |
3.9200 EUR |
3.8460 EUR |
| 2025-07-18 |
3.9390 EUR |
62,425.9987 PENDLE |
3.6420 EUR |
3.6420 EUR |
3.9910 EUR |
3.8500 EUR |
| 2025-07-17 |
3.5990 EUR |
1,903.9862 PENDLE |
3.5660 EUR |
3.4850 EUR |
3.7240 EUR |
3.5500 EUR |
| 2025-07-16 |
3.4840 EUR |
188.2890 PENDLE |
3.5190 EUR |
3.4490 EUR |
3.5430 EUR |
3.4490 EUR |
| 2025-07-15 |
3.4310 EUR |
84.5095 PENDLE |
3.4380 EUR |
3.3200 EUR |
3.4380 EUR |
3.3200 EUR |
| 2025-07-14 |
3.4810 EUR |
1,549.8700 PENDLE |
3.3490 EUR |
3.3490 EUR |
3.5730 EUR |
3.5730 EUR |
| 2025-07-13 |
3.3340 EUR |
4,362.8861 PENDLE |
3.2810 EUR |
3.2750 EUR |
3.3940 EUR |
3.3930 EUR |
| 2025-07-12 |
3.2670 EUR |
750.0132 PENDLE |
3.3660 EUR |
3.1730 EUR |
3.3790 EUR |
3.2630 EUR |
| 2025-07-11 |
3.4620 EUR |
2,745.9080 PENDLE |
3.4280 EUR |
3.3780 EUR |
3.5820 EUR |
3.5480 EUR |