Identifier on Kraken: PENDLEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-20 |
1.0920 EUR |
10,827.7831 PENDLE |
1.0810 EUR |
1.0760 EUR |
1.1680 EUR |
1.1460 EUR |
| 2026-04-19 |
1.1150 EUR |
29,273.6149 PENDLE |
1.1490 EUR |
1.0560 EUR |
1.1600 EUR |
1.0560 EUR |
| 2026-04-18 |
1.1820 EUR |
28,452.5551 PENDLE |
1.2030 EUR |
1.1380 EUR |
1.2620 EUR |
1.1540 EUR |
| 2026-04-17 |
1.1720 EUR |
67,249.6854 PENDLE |
1.0950 EUR |
1.0590 EUR |
1.2540 EUR |
1.2120 EUR |
| 2026-04-16 |
1.0420 EUR |
25,280.9715 PENDLE |
0.9310 EUR |
0.9310 EUR |
1.1070 EUR |
1.0850 EUR |
| 2026-04-15 |
0.9100 EUR |
4,503.4303 PENDLE |
0.8940 EUR |
0.8860 EUR |
0.9430 EUR |
0.9290 EUR |
| 2026-04-14 |
0.9030 EUR |
12,624.7423 PENDLE |
0.9370 EUR |
0.8750 EUR |
0.9370 EUR |
0.8840 EUR |
| 2026-04-13 |
0.9070 EUR |
8,240.0596 PENDLE |
0.8950 EUR |
0.8930 EUR |
0.9440 EUR |
0.9440 EUR |
| 2026-04-12 |
0.9080 EUR |
4,760.9968 PENDLE |
0.9610 EUR |
0.8890 EUR |
0.9650 EUR |
0.8890 EUR |
| 2026-04-11 |
0.9530 EUR |
3,650.3665 PENDLE |
0.9180 EUR |
0.9130 EUR |
0.9740 EUR |
0.9650 EUR |
| 2026-04-10 |
0.9060 EUR |
2,809.4029 PENDLE |
0.9060 EUR |
0.9000 EUR |
0.9350 EUR |
0.9220 EUR |
| 2026-04-09 |
0.9140 EUR |
2,779.3310 PENDLE |
0.8720 EUR |
0.8700 EUR |
0.9340 EUR |
0.9120 EUR |
| 2026-04-08 |
0.9130 EUR |
1,789.6835 PENDLE |
0.9260 EUR |
0.8730 EUR |
0.9340 EUR |
0.8730 EUR |
| 2026-04-07 |
0.8960 EUR |
6,628.9046 PENDLE |
0.8830 EUR |
0.8470 EUR |
0.9250 EUR |
0.9240 EUR |
| 2026-04-06 |
0.9000 EUR |
6,128.8739 PENDLE |
0.8880 EUR |
0.8780 EUR |
0.9360 EUR |
0.8780 EUR |
| 2026-04-05 |
0.8690 EUR |
21,630.5158 PENDLE |
0.8970 EUR |
0.8430 EUR |
0.8980 EUR |
0.8790 EUR |
| 2026-04-04 |
0.9110 EUR |
10,237.2875 PENDLE |
0.9250 EUR |
0.9010 EUR |
0.9260 EUR |
0.9150 EUR |
| 2026-04-03 |
0.9340 EUR |
538.4054 PENDLE |
0.9350 EUR |
0.9210 EUR |
0.9520 EUR |
0.9300 EUR |
| 2026-04-02 |
0.9400 EUR |
3,455.8231 PENDLE |
0.9760 EUR |
0.9300 EUR |
0.9800 EUR |
0.9390 EUR |
| 2026-04-01 |
0.9820 EUR |
7,005.9934 PENDLE |
0.9680 EUR |
0.9550 EUR |
0.9930 EUR |
0.9780 EUR |
| 2026-03-31 |
0.9620 EUR |
10,726.2214 PENDLE |
0.9950 EUR |
0.9420 EUR |
0.9950 EUR |
0.9580 EUR |
| 2026-03-30 |
0.9720 EUR |
8,363.1302 PENDLE |
1.0000 EUR |
0.9660 EUR |
1.0060 EUR |
0.9690 EUR |
| 2026-03-29 |
0.9760 EUR |
5,841.9695 PENDLE |
0.9960 EUR |
0.9520 EUR |
0.9960 EUR |
0.9680 EUR |
| 2026-03-28 |
1.0150 EUR |
1,630.0027 PENDLE |
1.0070 EUR |
0.9950 EUR |
1.0280 EUR |
0.9970 EUR |
| 2026-03-27 |
1.0170 EUR |
10,267.3119 PENDLE |
1.0420 EUR |
1.0010 EUR |
1.0420 EUR |
1.0210 EUR |
| 2026-03-26 |
1.0700 EUR |
9,281.6715 PENDLE |
1.1170 EUR |
1.0310 EUR |
1.1180 EUR |
1.0410 EUR |
| 2026-03-25 |
1.0910 EUR |
13,272.7821 PENDLE |
1.0670 EUR |
1.0660 EUR |
1.1340 EUR |
1.1200 EUR |
| 2026-03-24 |
1.0650 EUR |
2,512.4366 PENDLE |
1.0610 EUR |
1.0540 EUR |
1.0920 EUR |
1.0700 EUR |
| 2026-03-23 |
1.0500 EUR |
8,464.8723 PENDLE |
1.0140 EUR |
0.9890 EUR |
1.0680 EUR |
1.0660 EUR |
| 2026-03-22 |
1.0260 EUR |
3,936.2840 PENDLE |
1.0480 EUR |
1.0150 EUR |
1.0580 EUR |
1.0150 EUR |
| 2026-03-21 |
1.0830 EUR |
863.8042 PENDLE |
1.0980 EUR |
1.0500 EUR |
1.1030 EUR |
1.0570 EUR |
| 2026-03-20 |
1.0910 EUR |
1,997.6912 PENDLE |
1.0790 EUR |
1.0770 EUR |
1.1190 EUR |
1.1020 EUR |
| 2026-03-19 |
1.0820 EUR |
4,656.7687 PENDLE |
1.0980 EUR |
1.0650 EUR |
1.1090 EUR |
1.0750 EUR |
| 2026-03-18 |
1.1220 EUR |
3,578.2513 PENDLE |
1.1570 EUR |
1.0890 EUR |
1.1610 EUR |
1.1010 EUR |
| 2026-03-17 |
1.1750 EUR |
18,172.7376 PENDLE |
1.1950 EUR |
1.1650 EUR |
1.2070 EUR |
1.1780 EUR |
| 2026-03-16 |
1.1890 EUR |
17,499.2963 PENDLE |
1.1450 EUR |
1.1340 EUR |
1.2620 EUR |
1.1960 EUR |
| 2026-03-15 |
1.1190 EUR |
1,210.4829 PENDLE |
1.1050 EUR |
1.0980 EUR |
1.1380 EUR |
1.1380 EUR |
| 2026-03-14 |
1.1020 EUR |
10,348.5574 PENDLE |
1.1180 EUR |
1.0920 EUR |
1.1290 EUR |
1.0920 EUR |
| 2026-03-13 |
1.1240 EUR |
38,355.1370 PENDLE |
1.1190 EUR |
1.1100 EUR |
1.1530 EUR |
1.1160 EUR |
| 2026-03-12 |
1.1020 EUR |
1,983.4814 PENDLE |
1.1260 EUR |
1.0670 EUR |
1.1330 EUR |
1.0960 EUR |
| 2026-03-11 |
1.1020 EUR |
127.7219 PENDLE |
1.0850 EUR |
1.0850 EUR |
1.1220 EUR |
1.1220 EUR |
| 2026-03-10 |
1.0970 EUR |
5,718.9154 PENDLE |
1.0600 EUR |
1.0600 EUR |
1.1250 EUR |
1.1080 EUR |
| 2026-03-09 |
1.0510 EUR |
308.7554 PENDLE |
1.0480 EUR |
1.0470 EUR |
1.0590 EUR |
1.0590 EUR |
| 2026-03-08 |
1.0260 EUR |
815.3006 PENDLE |
1.0320 EUR |
1.0220 EUR |
1.0410 EUR |
1.0260 EUR |
| 2026-03-07 |
1.0460 EUR |
3,790.4360 PENDLE |
1.0470 EUR |
1.0360 EUR |
1.0520 EUR |
1.0360 EUR |
| 2026-03-06 |
1.0560 EUR |
2,127.6075 PENDLE |
1.0810 EUR |
1.0470 EUR |
1.0830 EUR |
1.0470 EUR |
| 2026-03-05 |
1.1230 EUR |
285.1402 PENDLE |
1.1200 EUR |
1.1200 EUR |
1.1250 EUR |
1.1250 EUR |
| 2026-03-04 |
1.1240 EUR |
1,731.5724 PENDLE |
1.0900 EUR |
1.0740 EUR |
1.1530 EUR |
1.1300 EUR |
| 2026-03-03 |
0.0000 EUR |
0.0000 PENDLE |
1.1250 EUR |
1.1250 EUR |
1.1250 EUR |
1.1250 EUR |
| 2026-03-02 |
0.0000 EUR |
0.0000 PENDLE |
1.0720 EUR |
1.0720 EUR |
1.0720 EUR |
1.0720 EUR |