Identifier on Kraken: PENDLEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-02 |
4.1810 EUR |
35,496.8144 PENDLE |
4.1250 EUR |
4.1210 EUR |
4.3350 EUR |
4.2980 EUR |
| 2025-10-01 |
3.7540 EUR |
11,604.1181 PENDLE |
3.7770 EUR |
3.4810 EUR |
4.0870 EUR |
4.0570 EUR |
| 2025-09-30 |
3.9870 EUR |
683.1410 PENDLE |
4.0430 EUR |
3.9380 EUR |
4.0430 EUR |
3.9380 EUR |
| 2025-09-29 |
4.0240 EUR |
4,192.3936 PENDLE |
4.0940 EUR |
3.9700 EUR |
4.0940 EUR |
4.0860 EUR |
| 2025-09-28 |
3.9330 EUR |
7,468.7012 PENDLE |
3.9240 EUR |
3.8810 EUR |
4.0320 EUR |
4.0320 EUR |
| 2025-09-27 |
3.9670 EUR |
3,325.4525 PENDLE |
3.9810 EUR |
3.9210 EUR |
4.0460 EUR |
3.9420 EUR |
| 2025-09-26 |
3.8960 EUR |
4,157.6253 PENDLE |
3.8310 EUR |
3.8310 EUR |
3.9820 EUR |
3.8730 EUR |
| 2025-09-25 |
3.8380 EUR |
16,676.0782 PENDLE |
4.0000 EUR |
3.7000 EUR |
4.0350 EUR |
3.7250 EUR |
| 2025-09-24 |
4.0890 EUR |
5,765.6182 PENDLE |
3.9790 EUR |
3.8940 EUR |
4.6460 EUR |
4.0440 EUR |
| 2025-09-23 |
4.0920 EUR |
5,511.2553 PENDLE |
4.1260 EUR |
3.9910 EUR |
4.2270 EUR |
4.1170 EUR |
| 2025-09-22 |
4.0820 EUR |
6,309.3435 PENDLE |
4.2670 EUR |
3.8030 EUR |
4.2670 EUR |
4.0070 EUR |
| 2025-09-21 |
4.3340 EUR |
669.8059 PENDLE |
4.3060 EUR |
4.2840 EUR |
4.3550 EUR |
4.3500 EUR |
| 2025-09-20 |
4.3890 EUR |
516.4315 PENDLE |
4.3660 EUR |
4.3030 EUR |
4.4330 EUR |
4.3770 EUR |
| 2025-09-19 |
4.3230 EUR |
6,638.4382 PENDLE |
4.5700 EUR |
4.2100 EUR |
4.5710 EUR |
4.2310 EUR |
| 2025-09-18 |
4.3350 EUR |
5,109.1698 PENDLE |
4.3940 EUR |
4.3100 EUR |
4.4310 EUR |
4.3180 EUR |
| 2025-09-17 |
4.2140 EUR |
1,725.0536 PENDLE |
4.1920 EUR |
4.1680 EUR |
4.2580 EUR |
4.1950 EUR |
| 2025-09-16 |
4.1380 EUR |
2,485.6315 PENDLE |
4.1730 EUR |
3.9960 EUR |
4.2140 EUR |
4.0140 EUR |
| 2025-09-15 |
4.3260 EUR |
1,493.1023 PENDLE |
4.3150 EUR |
4.1500 EUR |
4.3710 EUR |
4.1720 EUR |
| 2025-09-14 |
4.2890 EUR |
721.8681 PENDLE |
4.3970 EUR |
4.2000 EUR |
4.3970 EUR |
4.2970 EUR |
| 2025-09-13 |
4.4400 EUR |
6,341.0728 PENDLE |
4.4960 EUR |
4.3580 EUR |
4.5200 EUR |
4.3580 EUR |
| 2025-09-12 |
4.4710 EUR |
3,449.2304 PENDLE |
4.5280 EUR |
4.3960 EUR |
4.7620 EUR |
4.5070 EUR |
| 2025-09-11 |
4.2670 EUR |
32,659.5691 PENDLE |
4.1060 EUR |
4.1060 EUR |
4.3620 EUR |
4.3350 EUR |
| 2025-09-10 |
4.0880 EUR |
4,202.9070 PENDLE |
4.1000 EUR |
4.0100 EUR |
4.2210 EUR |
4.0700 EUR |
| 2025-09-09 |
4.1500 EUR |
2,148.4574 PENDLE |
4.0560 EUR |
4.0400 EUR |
4.2400 EUR |
4.1630 EUR |
| 2025-09-08 |
4.1140 EUR |
4,116.9504 PENDLE |
3.9650 EUR |
3.9650 EUR |
4.2370 EUR |
4.1440 EUR |
| 2025-09-07 |
3.9770 EUR |
7,479.9247 PENDLE |
3.9310 EUR |
3.9250 EUR |
3.9900 EUR |
3.9520 EUR |
| 2025-09-06 |
3.9770 EUR |
383.0735 PENDLE |
4.0560 EUR |
3.9660 EUR |
4.0560 EUR |
3.9760 EUR |
| 2025-09-05 |
3.9320 EUR |
2,036.8990 PENDLE |
3.8400 EUR |
3.8400 EUR |
4.0910 EUR |
3.9560 EUR |
| 2025-09-04 |
4.0260 EUR |
4,703.7635 PENDLE |
4.0340 EUR |
3.8780 EUR |
4.0910 EUR |
3.8820 EUR |
| 2025-09-03 |
3.9680 EUR |
6,385.3141 PENDLE |
3.9260 EUR |
3.9020 EUR |
4.1190 EUR |
4.1120 EUR |
| 2025-09-02 |
3.9330 EUR |
1,527.5302 PENDLE |
3.8890 EUR |
3.8890 EUR |
3.9700 EUR |
3.9700 EUR |
| 2025-09-01 |
3.8200 EUR |
3,671.6066 PENDLE |
3.9480 EUR |
3.7670 EUR |
3.9750 EUR |
3.7670 EUR |
| 2025-08-31 |
4.1290 EUR |
9,658.6542 PENDLE |
4.1560 EUR |
4.0930 EUR |
4.1560 EUR |
4.1380 EUR |
| 2025-08-30 |
4.0400 EUR |
4,513.1046 PENDLE |
4.0210 EUR |
4.0010 EUR |
4.1060 EUR |
4.0940 EUR |
| 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 |