Identifier on Kraken: PENDLEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-09 |
1.0880 EUR |
2,349.6329 PENDLE |
1.1060 EUR |
1.0640 EUR |
1.1060 EUR |
1.0930 EUR |
| 2026-06-08 |
1.1130 EUR |
11,547.4807 PENDLE |
1.1050 EUR |
1.0810 EUR |
1.1260 EUR |
1.1260 EUR |
| 2026-06-07 |
1.0830 EUR |
2,890.0746 PENDLE |
1.0930 EUR |
1.0660 EUR |
1.0990 EUR |
1.0990 EUR |
| 2026-06-06 |
1.0480 EUR |
1,975.3253 PENDLE |
1.0400 EUR |
1.0080 EUR |
1.0750 EUR |
1.0640 EUR |
| 2026-06-05 |
1.0540 EUR |
11,357.4728 PENDLE |
1.1180 EUR |
1.0000 EUR |
1.1190 EUR |
1.0520 EUR |
| 2026-06-04 |
1.1280 EUR |
17,435.0862 PENDLE |
1.1660 EUR |
1.0430 EUR |
1.1930 EUR |
1.1360 EUR |
| 2026-06-03 |
1.2030 EUR |
18,571.7348 PENDLE |
1.1580 EUR |
1.1410 EUR |
1.2460 EUR |
1.1640 EUR |
| 2026-06-02 |
1.1630 EUR |
9,973.4101 PENDLE |
1.2120 EUR |
1.1060 EUR |
1.2460 EUR |
1.1200 EUR |
| 2026-06-01 |
1.1810 EUR |
12,942.8934 PENDLE |
1.1870 EUR |
1.1300 EUR |
1.2530 EUR |
1.2120 EUR |
| 2026-05-31 |
1.1590 EUR |
5,968.4427 PENDLE |
1.1620 EUR |
1.1250 EUR |
1.1960 EUR |
1.1670 EUR |
| 2026-05-30 |
1.1570 EUR |
9,334.3342 PENDLE |
1.1780 EUR |
1.1290 EUR |
1.1950 EUR |
1.1360 EUR |
| 2026-05-29 |
1.2150 EUR |
14,064.1732 PENDLE |
1.2510 EUR |
1.1600 EUR |
1.2650 EUR |
1.1920 EUR |
| 2026-05-28 |
1.2970 EUR |
12,852.7154 PENDLE |
1.3580 EUR |
1.2500 EUR |
1.3580 EUR |
1.2520 EUR |
| 2026-05-27 |
1.4120 EUR |
21,629.5043 PENDLE |
1.5500 EUR |
1.3520 EUR |
1.5570 EUR |
1.3540 EUR |
| 2026-05-26 |
1.6340 EUR |
5,996.2867 PENDLE |
1.6490 EUR |
1.5480 EUR |
1.6910 EUR |
1.5540 EUR |
| 2026-05-25 |
1.6490 EUR |
11,971.2665 PENDLE |
1.5700 EUR |
1.5700 EUR |
1.7170 EUR |
1.6450 EUR |
| 2026-05-24 |
1.5920 EUR |
4,827.9300 PENDLE |
1.6280 EUR |
1.5210 EUR |
1.6280 EUR |
1.5660 EUR |
| 2026-05-23 |
1.5620 EUR |
6,326.2125 PENDLE |
1.5780 EUR |
1.4920 EUR |
1.6270 EUR |
1.6270 EUR |
| 2026-05-22 |
1.6670 EUR |
24,587.7061 PENDLE |
1.6320 EUR |
1.5710 EUR |
1.7230 EUR |
1.5770 EUR |
| 2026-05-21 |
1.6170 EUR |
27,611.2654 PENDLE |
1.5870 EUR |
1.5610 EUR |
1.6650 EUR |
1.6310 EUR |
| 2026-05-20 |
1.6000 EUR |
25,573.2987 PENDLE |
1.4820 EUR |
1.4740 EUR |
1.6610 EUR |
1.5920 EUR |
| 2026-05-19 |
1.5500 EUR |
1,112.2563 PENDLE |
1.6020 EUR |
1.4970 EUR |
1.6020 EUR |
1.4970 EUR |
| 2026-05-18 |
1.5420 EUR |
7,242.5403 PENDLE |
1.5850 EUR |
1.4800 EUR |
1.5850 EUR |
1.5850 EUR |
| 2026-05-17 |
1.5980 EUR |
1,289.9168 PENDLE |
1.5720 EUR |
1.5180 EUR |
1.6450 EUR |
1.5800 EUR |
| 2026-05-16 |
1.6130 EUR |
8,127.6320 PENDLE |
1.6990 EUR |
1.5540 EUR |
1.7240 EUR |
1.5810 EUR |
| 2026-05-15 |
1.7340 EUR |
5,733.6692 PENDLE |
1.7420 EUR |
1.6760 EUR |
1.7900 EUR |
1.7080 EUR |
| 2026-05-14 |
1.7200 EUR |
10,028.9288 PENDLE |
1.6610 EUR |
1.6610 EUR |
1.7850 EUR |
1.7290 EUR |
| 2026-05-13 |
1.7410 EUR |
10,573.4161 PENDLE |
1.7490 EUR |
1.6620 EUR |
1.8420 EUR |
1.6680 EUR |
| 2026-05-12 |
1.7550 EUR |
15,946.2164 PENDLE |
1.8230 EUR |
1.6900 EUR |
1.8610 EUR |
1.7270 EUR |
| 2026-05-11 |
1.7340 EUR |
20,423.8814 PENDLE |
1.6790 EUR |
1.6060 EUR |
1.8690 EUR |
1.8210 EUR |
| 2026-05-10 |
1.6940 EUR |
9,811.3394 PENDLE |
1.7100 EUR |
1.6500 EUR |
1.7350 EUR |
1.6810 EUR |
| 2026-05-09 |
1.7520 EUR |
14,155.3864 PENDLE |
1.7550 EUR |
1.7000 EUR |
1.8180 EUR |
1.7060 EUR |
| 2026-05-08 |
1.7240 EUR |
23,729.9256 PENDLE |
1.6050 EUR |
1.5950 EUR |
1.8020 EUR |
1.7590 EUR |
| 2026-05-07 |
1.5950 EUR |
11,309.1698 PENDLE |
1.6500 EUR |
1.5530 EUR |
1.6700 EUR |
1.5910 EUR |
| 2026-05-06 |
1.6380 EUR |
12,836.4653 PENDLE |
1.6730 EUR |
1.5690 EUR |
1.7640 EUR |
1.6520 EUR |
| 2026-05-05 |
1.6160 EUR |
18,153.9529 PENDLE |
1.6020 EUR |
1.5640 EUR |
1.7090 EUR |
1.6840 EUR |
| 2026-05-04 |
1.5170 EUR |
27,605.9399 PENDLE |
1.3550 EUR |
1.3550 EUR |
1.6550 EUR |
1.6150 EUR |
| 2026-05-03 |
1.3560 EUR |
693.9632 PENDLE |
1.3480 EUR |
1.3390 EUR |
1.3930 EUR |
1.3720 EUR |
| 2026-05-02 |
1.3420 EUR |
3,114.7546 PENDLE |
1.3430 EUR |
1.2990 EUR |
1.3930 EUR |
1.3830 EUR |
| 2026-05-01 |
1.3060 EUR |
31,804.1621 PENDLE |
1.2230 EUR |
1.1870 EUR |
1.3660 EUR |
1.3430 EUR |
| 2026-04-30 |
1.1560 EUR |
5,358.8342 PENDLE |
1.1190 EUR |
1.0670 EUR |
1.2180 EUR |
1.2180 EUR |
| 2026-04-29 |
1.1430 EUR |
9,732.0770 PENDLE |
1.1370 EUR |
1.1000 EUR |
1.1870 EUR |
1.1310 EUR |
| 2026-04-28 |
1.1220 EUR |
17,971.3498 PENDLE |
1.1190 EUR |
1.0960 EUR |
1.1650 EUR |
1.1450 EUR |
| 2026-04-27 |
1.1110 EUR |
9,991.5123 PENDLE |
1.1370 EUR |
1.0950 EUR |
1.1630 EUR |
1.1170 EUR |
| 2026-04-26 |
1.1340 EUR |
4,464.0183 PENDLE |
1.0870 EUR |
1.0860 EUR |
1.1450 EUR |
1.1450 EUR |
| 2026-04-25 |
1.0850 EUR |
540.9313 PENDLE |
1.0910 EUR |
1.0790 EUR |
1.0980 EUR |
1.0970 EUR |
| 2026-04-24 |
1.1160 EUR |
10,738.2492 PENDLE |
1.1230 EUR |
1.0900 EUR |
1.1410 EUR |
1.0910 EUR |
| 2026-04-23 |
1.1110 EUR |
2,479.7392 PENDLE |
1.1200 EUR |
1.0960 EUR |
1.1340 EUR |
1.1140 EUR |
| 2026-04-22 |
1.1590 EUR |
14,740.2145 PENDLE |
1.1430 EUR |
1.1260 EUR |
1.1880 EUR |
1.1340 EUR |
| 2026-04-21 |
1.1240 EUR |
18,828.9412 PENDLE |
1.1300 EUR |
1.1070 EUR |
1.1890 EUR |
1.1420 EUR |