Identifier on Kraken: PENDLEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-01 |
1.1120 EUR |
213.5300 PENDLE |
1.0900 EUR |
1.0900 EUR |
1.1560 EUR |
1.1100 EUR |
| 2026-02-28 |
1.0820 EUR |
6,902.2392 PENDLE |
1.0630 EUR |
1.0000 EUR |
1.1480 EUR |
1.0770 EUR |
| 2026-02-27 |
1.1100 EUR |
2,556.6105 PENDLE |
1.0930 EUR |
1.0800 EUR |
1.1380 EUR |
1.0850 EUR |
| 2026-02-26 |
1.0900 EUR |
4,165.7725 PENDLE |
1.0970 EUR |
1.0730 EUR |
1.1210 EUR |
1.0950 EUR |
| 2026-02-25 |
1.0910 EUR |
8,428.8389 PENDLE |
1.0080 EUR |
1.0080 EUR |
1.1250 EUR |
1.0850 EUR |
| 2026-02-24 |
1.0060 EUR |
3,177.5725 PENDLE |
1.0030 EUR |
0.9940 EUR |
1.0370 EUR |
1.0080 EUR |
| 2026-02-23 |
0.9610 EUR |
1,136.0857 PENDLE |
0.9920 EUR |
0.9410 EUR |
0.9920 EUR |
0.9730 EUR |
| 2026-02-22 |
1.0180 EUR |
256.9545 PENDLE |
1.0180 EUR |
1.0160 EUR |
1.0200 EUR |
1.0190 EUR |
| 2026-02-21 |
1.0450 EUR |
92.3073 PENDLE |
1.0340 EUR |
1.0340 EUR |
1.0500 EUR |
1.0500 EUR |
| 2026-02-20 |
1.0220 EUR |
12.8996 PENDLE |
1.0220 EUR |
1.0220 EUR |
1.0220 EUR |
1.0220 EUR |
| 2026-02-19 |
1.0180 EUR |
390.9952 PENDLE |
1.0110 EUR |
1.0020 EUR |
1.0210 EUR |
1.0210 EUR |
| 2026-02-18 |
1.0350 EUR |
1,668.9407 PENDLE |
1.0250 EUR |
1.0250 EUR |
1.0380 EUR |
1.0290 EUR |
| 2026-02-17 |
1.0470 EUR |
122.1424 PENDLE |
1.0460 EUR |
1.0460 EUR |
1.0510 EUR |
1.0460 EUR |
| 2026-02-16 |
1.0470 EUR |
161.1069 PENDLE |
1.0570 EUR |
1.0450 EUR |
1.0570 EUR |
1.0500 EUR |
| 2026-02-15 |
1.0860 EUR |
67.8747 PENDLE |
1.0820 EUR |
1.0820 EUR |
1.0910 EUR |
1.0830 EUR |
| 2026-02-14 |
1.0500 EUR |
10,041.2476 PENDLE |
1.0120 EUR |
1.0120 EUR |
1.0870 EUR |
1.0800 EUR |
| 2026-02-13 |
0.9480 EUR |
567.2682 PENDLE |
0.9540 EUR |
0.9440 EUR |
0.9540 EUR |
0.9470 EUR |
| 2026-02-12 |
0.9520 EUR |
262.2522 PENDLE |
0.9450 EUR |
0.9440 EUR |
0.9610 EUR |
0.9610 EUR |
| 2026-02-11 |
0.9330 EUR |
1,952.6892 PENDLE |
0.9600 EUR |
0.9180 EUR |
0.9630 EUR |
0.9250 EUR |
| 2026-02-10 |
0.9390 EUR |
7,089.4378 PENDLE |
0.9490 EUR |
0.9270 EUR |
0.9660 EUR |
0.9460 EUR |
| 2026-02-09 |
0.9380 EUR |
6,339.2342 PENDLE |
0.9760 EUR |
0.9200 EUR |
0.9810 EUR |
0.9650 EUR |
| 2026-02-08 |
1.0280 EUR |
97.1791 PENDLE |
1.0280 EUR |
1.0280 EUR |
1.0280 EUR |
1.0280 EUR |
| 2026-02-07 |
0.0000 EUR |
0.0000 PENDLE |
1.0580 EUR |
1.0580 EUR |
1.0580 EUR |
1.0580 EUR |
| 2026-02-06 |
1.0220 EUR |
18,479.8810 PENDLE |
0.9690 EUR |
0.8780 EUR |
1.0930 EUR |
1.0580 EUR |
| 2026-02-05 |
1.1410 EUR |
22,448.6994 PENDLE |
1.2250 EUR |
1.0450 EUR |
1.2250 EUR |
1.0710 EUR |
| 2026-02-04 |
1.2980 EUR |
7,311.0233 PENDLE |
1.2840 EUR |
1.2420 EUR |
1.3250 EUR |
1.2510 EUR |
| 2026-02-03 |
1.3100 EUR |
3,879.5924 PENDLE |
1.3190 EUR |
1.2850 EUR |
1.3350 EUR |
1.2860 EUR |
| 2026-02-02 |
1.3230 EUR |
2,078.0896 PENDLE |
1.3440 EUR |
1.2790 EUR |
1.3580 EUR |
1.3350 EUR |
| 2026-02-01 |
1.3790 EUR |
1,599.4354 PENDLE |
1.3570 EUR |
1.3460 EUR |
1.3910 EUR |
1.3710 EUR |
| 2026-01-31 |
1.4700 EUR |
2,158.9245 PENDLE |
1.4790 EUR |
1.4460 EUR |
1.4790 EUR |
1.4500 EUR |
| 2026-01-30 |
1.5840 EUR |
2,513.4944 PENDLE |
1.6100 EUR |
1.5550 EUR |
1.6100 EUR |
1.5650 EUR |
| 2026-01-29 |
1.6390 EUR |
2,248.6259 PENDLE |
1.6780 EUR |
1.6150 EUR |
1.6790 EUR |
1.6320 EUR |
| 2026-01-28 |
1.6040 EUR |
1,197.9296 PENDLE |
1.5790 EUR |
1.5760 EUR |
1.6310 EUR |
1.6220 EUR |
| 2026-01-27 |
1.6160 EUR |
5,077.6594 PENDLE |
1.6230 EUR |
1.5870 EUR |
1.6360 EUR |
1.5970 EUR |
| 2026-01-26 |
1.6010 EUR |
4,650.0148 PENDLE |
1.5620 EUR |
1.5600 EUR |
1.6150 EUR |
1.6140 EUR |
| 2026-01-25 |
1.6840 EUR |
5,876.9799 PENDLE |
1.7030 EUR |
1.6610 EUR |
1.7260 EUR |
1.6950 EUR |
| 2026-01-24 |
1.6970 EUR |
1,018.7417 PENDLE |
1.7070 EUR |
1.6900 EUR |
1.7090 EUR |
1.6960 EUR |
| 2026-01-23 |
1.8180 EUR |
3,416.4186 PENDLE |
1.8480 EUR |
1.7980 EUR |
1.8480 EUR |
1.7980 EUR |
| 2026-01-22 |
1.8510 EUR |
4,810.8842 PENDLE |
1.7970 EUR |
1.7970 EUR |
1.9050 EUR |
1.8320 EUR |
| 2026-01-21 |
1.6910 EUR |
31,160.1691 PENDLE |
1.6490 EUR |
1.6110 EUR |
1.8100 EUR |
1.6850 EUR |
| 2026-01-20 |
1.6350 EUR |
57,935.5297 PENDLE |
1.7150 EUR |
1.5720 EUR |
1.7760 EUR |
1.6370 EUR |
| 2026-01-19 |
1.6070 EUR |
3,972.2068 PENDLE |
1.6820 EUR |
1.5090 EUR |
1.6820 EUR |
1.6190 EUR |
| 2026-01-18 |
1.8230 EUR |
3,821.5347 PENDLE |
1.8100 EUR |
1.7980 EUR |
1.8340 EUR |
1.8200 EUR |
| 2026-01-17 |
1.8280 EUR |
611.8625 PENDLE |
1.8330 EUR |
1.8200 EUR |
1.8330 EUR |
1.8200 EUR |
| 2026-01-16 |
1.8200 EUR |
1,829.9893 PENDLE |
1.8410 EUR |
1.7820 EUR |
1.8500 EUR |
1.8340 EUR |
| 2026-01-15 |
1.8870 EUR |
1,551.0428 PENDLE |
1.9290 EUR |
1.8700 EUR |
1.9290 EUR |
1.8820 EUR |
| 2026-01-14 |
1.9440 EUR |
1,506.2671 PENDLE |
1.9460 EUR |
1.9120 EUR |
1.9610 EUR |
1.9400 EUR |
| 2026-01-13 |
1.8460 EUR |
1,402.9816 PENDLE |
1.8260 EUR |
1.8190 EUR |
1.8990 EUR |
1.8860 EUR |
| 2026-01-12 |
1.8690 EUR |
7,542.6733 PENDLE |
1.8560 EUR |
1.7970 EUR |
1.9150 EUR |
1.7970 EUR |
| 2026-01-11 |
1.8080 EUR |
992.8124 PENDLE |
1.7820 EUR |
1.7820 EUR |
1.8430 EUR |
1.8430 EUR |