Identifier on Kraken: PENDLEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-31 |
3.5030 EUR |
3,207.3242 PENDLE |
3.4500 EUR |
3.3630 EUR |
3.6500 EUR |
3.5650 EUR |
| 2025-05-30 |
3.7070 EUR |
1,503.8736 PENDLE |
3.8200 EUR |
3.5840 EUR |
3.8200 EUR |
3.6090 EUR |
| 2025-05-29 |
4.0370 EUR |
557.5130 PENDLE |
4.0170 EUR |
3.8280 EUR |
4.1150 EUR |
3.8860 EUR |
| 2025-05-28 |
3.9510 EUR |
543.9173 PENDLE |
4.0230 EUR |
3.9000 EUR |
4.0230 EUR |
3.9000 EUR |
| 2025-05-27 |
3.9700 EUR |
2,283.3082 PENDLE |
3.7800 EUR |
3.7600 EUR |
4.1500 EUR |
4.0700 EUR |
| 2025-05-26 |
3.8620 EUR |
1,207.3404 PENDLE |
3.9000 EUR |
3.7980 EUR |
3.9380 EUR |
3.8160 EUR |
| 2025-05-25 |
3.8210 EUR |
948.3207 PENDLE |
3.8430 EUR |
3.7920 EUR |
3.8670 EUR |
3.8660 EUR |
| 2025-05-24 |
3.7900 EUR |
3,186.4923 PENDLE |
3.7420 EUR |
3.7420 EUR |
3.8900 EUR |
3.8760 EUR |
| 2025-05-23 |
3.9120 EUR |
9,211.5501 PENDLE |
4.0980 EUR |
3.7940 EUR |
4.0980 EUR |
3.7940 EUR |
| 2025-05-22 |
4.0610 EUR |
1,214.0019 PENDLE |
3.9120 EUR |
3.9120 EUR |
4.1500 EUR |
4.0620 EUR |
| 2025-05-21 |
3.8940 EUR |
11,090.1489 PENDLE |
3.8340 EUR |
3.8340 EUR |
3.9500 EUR |
3.9360 EUR |
| 2025-05-20 |
3.8810 EUR |
10,090.2634 PENDLE |
3.7180 EUR |
3.6860 EUR |
4.1990 EUR |
3.8910 EUR |
| 2025-05-19 |
3.5690 EUR |
1,911.9972 PENDLE |
3.7330 EUR |
3.4100 EUR |
3.7450 EUR |
3.6170 EUR |
| 2025-05-18 |
3.5880 EUR |
819.8735 PENDLE |
3.5700 EUR |
3.5540 EUR |
3.6730 EUR |
3.6730 EUR |
| 2025-05-17 |
3.5690 EUR |
475.4237 PENDLE |
3.5450 EUR |
3.4820 EUR |
3.6090 EUR |
3.5500 EUR |
| 2025-05-16 |
3.7200 EUR |
1,659.6769 PENDLE |
3.6770 EUR |
3.5600 EUR |
3.8190 EUR |
3.5640 EUR |
| 2025-05-15 |
3.4730 EUR |
1,981.9913 PENDLE |
3.7770 EUR |
3.3340 EUR |
3.7800 EUR |
3.4030 EUR |
| 2025-05-14 |
3.7720 EUR |
3,325.4602 PENDLE |
3.7500 EUR |
3.6800 EUR |
4.0000 EUR |
3.6940 EUR |
| 2025-05-13 |
3.6500 EUR |
6,434.8164 PENDLE |
3.3590 EUR |
3.3420 EUR |
3.7310 EUR |
3.6750 EUR |
| 2025-05-12 |
3.4940 EUR |
4,413.6890 PENDLE |
3.5060 EUR |
3.2910 EUR |
3.7850 EUR |
3.4000 EUR |
| 2025-05-11 |
3.4640 EUR |
1,509.0670 PENDLE |
3.5740 EUR |
3.3700 EUR |
3.5940 EUR |
3.4770 EUR |
| 2025-05-10 |
3.5000 EUR |
1,186.0556 PENDLE |
3.4400 EUR |
3.4140 EUR |
3.6350 EUR |
3.4670 EUR |
| 2025-05-09 |
3.3510 EUR |
8,121.3298 PENDLE |
3.2470 EUR |
3.1730 EUR |
3.5620 EUR |
3.4460 EUR |
| 2025-05-08 |
3.0640 EUR |
4,805.3084 PENDLE |
2.8260 EUR |
2.8110 EUR |
3.3200 EUR |
3.2920 EUR |
| 2025-05-07 |
2.8100 EUR |
2,053.0231 PENDLE |
2.8000 EUR |
2.7660 EUR |
2.8610 EUR |
2.7660 EUR |
| 2025-05-06 |
2.7820 EUR |
1,060.4109 PENDLE |
2.7790 EUR |
2.7290 EUR |
2.8140 EUR |
2.7860 EUR |
| 2025-05-05 |
2.8110 EUR |
900.3487 PENDLE |
2.8400 EUR |
2.7850 EUR |
2.8870 EUR |
2.8360 EUR |
| 2025-05-04 |
2.8270 EUR |
11,637.4309 PENDLE |
2.9510 EUR |
2.8190 EUR |
2.9510 EUR |
2.8250 EUR |
| 2025-05-03 |
3.0430 EUR |
1,100.1096 PENDLE |
3.1880 EUR |
2.9490 EUR |
3.1880 EUR |
2.9730 EUR |
| 2025-05-02 |
3.1780 EUR |
687.8511 PENDLE |
3.1630 EUR |
3.1620 EUR |
3.1970 EUR |
3.1710 EUR |
| 2025-05-01 |
3.1020 EUR |
562.6469 PENDLE |
3.0780 EUR |
3.0590 EUR |
3.1510 EUR |
3.1050 EUR |
| 2025-04-30 |
2.9560 EUR |
1,319.8179 PENDLE |
2.9530 EUR |
2.8620 EUR |
3.0410 EUR |
2.9410 EUR |
| 2025-04-29 |
2.9630 EUR |
647.8119 PENDLE |
2.9700 EUR |
2.9240 EUR |
2.9930 EUR |
2.9240 EUR |
| 2025-04-28 |
2.9480 EUR |
1,950.8231 PENDLE |
2.8940 EUR |
2.8630 EUR |
3.0880 EUR |
2.9620 EUR |
| 2025-04-27 |
2.9820 EUR |
1,845.4953 PENDLE |
3.0820 EUR |
2.9000 EUR |
3.0930 EUR |
2.9520 EUR |
| 2025-04-26 |
3.0760 EUR |
1,400.9450 PENDLE |
3.1440 EUR |
3.0160 EUR |
3.1730 EUR |
3.0290 EUR |
| 2025-04-25 |
3.0360 EUR |
5,229.7914 PENDLE |
3.0470 EUR |
2.9400 EUR |
3.3050 EUR |
3.2300 EUR |
| 2025-04-24 |
2.7820 EUR |
1,736.1930 PENDLE |
2.8000 EUR |
2.7580 EUR |
2.9240 EUR |
2.9240 EUR |
| 2025-04-23 |
3.0770 EUR |
1,380.4126 PENDLE |
3.0400 EUR |
3.0160 EUR |
3.1280 EUR |
3.0160 EUR |
| 2025-04-22 |
2.8920 EUR |
2,112.4716 PENDLE |
2.8210 EUR |
2.8140 EUR |
2.9990 EUR |
2.9130 EUR |
| 2025-04-21 |
2.8600 EUR |
1,039.8662 PENDLE |
2.7810 EUR |
2.7710 EUR |
2.9590 EUR |
2.7710 EUR |
| 2025-04-20 |
2.6910 EUR |
238.8616 PENDLE |
2.7160 EUR |
2.6780 EUR |
2.7160 EUR |
2.7150 EUR |
| 2025-04-19 |
2.7680 EUR |
425.4113 PENDLE |
2.7740 EUR |
2.7640 EUR |
2.7810 EUR |
2.7810 EUR |
| 2025-04-18 |
2.7320 EUR |
488.8211 PENDLE |
2.7230 EUR |
2.6880 EUR |
2.7720 EUR |
2.7400 EUR |
| 2025-04-17 |
2.7470 EUR |
2,526.4622 PENDLE |
2.7880 EUR |
2.6250 EUR |
2.8420 EUR |
2.7040 EUR |
| 2025-04-16 |
2.7880 EUR |
1,800.3167 PENDLE |
2.7110 EUR |
2.7100 EUR |
2.8400 EUR |
2.8290 EUR |
| 2025-04-15 |
2.8180 EUR |
1,732.5535 PENDLE |
2.7440 EUR |
2.7000 EUR |
3.0260 EUR |
2.7000 EUR |
| 2025-04-14 |
2.8190 EUR |
2,450.5257 PENDLE |
2.8660 EUR |
2.7310 EUR |
2.9230 EUR |
2.7730 EUR |
| 2025-04-13 |
2.9090 EUR |
981.0537 PENDLE |
3.0180 EUR |
2.8280 EUR |
3.0270 EUR |
2.8280 EUR |
| 2025-04-12 |
2.9390 EUR |
1,437.0983 PENDLE |
2.8570 EUR |
2.7990 EUR |
3.1370 EUR |
3.0930 EUR |