Identifier on Kraken: PENDLEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-13 |
4.8460 EUR |
9,974.3546 PENDLE |
4.8690 EUR |
4.6550 EUR |
5.0200 EUR |
4.8200 EUR |
| 2025-08-12 |
4.7300 EUR |
4,656.6893 PENDLE |
4.7040 EUR |
4.5690 EUR |
4.8740 EUR |
4.7920 EUR |
| 2025-08-11 |
4.7460 EUR |
16,365.3590 PENDLE |
4.6900 EUR |
4.5160 EUR |
5.1250 EUR |
4.7010 EUR |
| 2025-08-10 |
4.7260 EUR |
6,449.5707 PENDLE |
4.8560 EUR |
4.5920 EUR |
4.9210 EUR |
4.6990 EUR |
| 2025-08-09 |
4.6730 EUR |
12,415.4720 PENDLE |
4.7250 EUR |
4.5500 EUR |
4.8320 EUR |
4.8300 EUR |
| 2025-08-08 |
4.5550 EUR |
14,204.7241 PENDLE |
4.3010 EUR |
4.2840 EUR |
4.7140 EUR |
4.7010 EUR |
| 2025-08-07 |
3.7280 EUR |
65,004.5312 PENDLE |
3.4370 EUR |
3.4250 EUR |
4.3720 EUR |
4.2760 EUR |
| 2025-08-06 |
3.4470 EUR |
4,695.6847 PENDLE |
3.2510 EUR |
3.2510 EUR |
3.4790 EUR |
3.4710 EUR |
| 2025-08-05 |
3.3460 EUR |
1,559.8370 PENDLE |
3.4390 EUR |
3.2730 EUR |
3.4390 EUR |
3.2990 EUR |
| 2025-08-04 |
3.5150 EUR |
4,419.1789 PENDLE |
3.4410 EUR |
3.4360 EUR |
3.5690 EUR |
3.4860 EUR |
| 2025-08-03 |
3.3500 EUR |
2,799.4768 PENDLE |
3.2210 EUR |
3.2210 EUR |
3.4780 EUR |
3.4410 EUR |
| 2025-08-02 |
3.2760 EUR |
3,594.5059 PENDLE |
3.3940 EUR |
3.1750 EUR |
3.4670 EUR |
3.2270 EUR |
| 2025-08-01 |
3.4570 EUR |
12,307.7069 PENDLE |
3.5000 EUR |
3.2740 EUR |
3.5860 EUR |
3.3750 EUR |
| 2025-07-31 |
3.8040 EUR |
3,324.9048 PENDLE |
3.8320 EUR |
3.7270 EUR |
3.9900 EUR |
3.7270 EUR |
| 2025-07-30 |
3.7840 EUR |
4,061.5248 PENDLE |
3.7490 EUR |
3.6290 EUR |
3.8740 EUR |
3.8360 EUR |
| 2025-07-29 |
3.7400 EUR |
5,073.4463 PENDLE |
3.8840 EUR |
3.6530 EUR |
3.9240 EUR |
3.7130 EUR |
| 2025-07-28 |
3.8160 EUR |
5,332.4106 PENDLE |
3.7700 EUR |
3.7230 EUR |
4.0450 EUR |
3.8090 EUR |
| 2025-07-27 |
3.7680 EUR |
1,181.8950 PENDLE |
3.7900 EUR |
3.7270 EUR |
3.8070 EUR |
3.7610 EUR |
| 2025-07-26 |
3.8230 EUR |
2,243.0190 PENDLE |
3.7990 EUR |
3.7450 EUR |
3.9040 EUR |
3.7450 EUR |
| 2025-07-25 |
3.7720 EUR |
13,238.5057 PENDLE |
3.5960 EUR |
3.5250 EUR |
3.9720 EUR |
3.7700 EUR |
| 2025-07-24 |
3.6970 EUR |
4,868.7128 PENDLE |
3.7830 EUR |
3.5370 EUR |
3.8120 EUR |
3.7800 EUR |
| 2025-07-23 |
3.8600 EUR |
2,444.5510 PENDLE |
4.1060 EUR |
3.6170 EUR |
4.1220 EUR |
3.6490 EUR |
| 2025-07-22 |
3.9860 EUR |
5,362.3408 PENDLE |
3.9190 EUR |
3.7110 EUR |
4.2500 EUR |
3.9990 EUR |
| 2025-07-21 |
3.9670 EUR |
6,985.7787 PENDLE |
3.9720 EUR |
3.8900 EUR |
4.1570 EUR |
3.9350 EUR |
| 2025-07-20 |
4.0600 EUR |
4,833.0145 PENDLE |
3.8550 EUR |
3.8550 EUR |
4.2770 EUR |
3.9840 EUR |
| 2025-07-19 |
3.8680 EUR |
1,080.9093 PENDLE |
3.8020 EUR |
3.8020 EUR |
3.9200 EUR |
3.8460 EUR |
| 2025-07-18 |
3.9390 EUR |
62,425.9987 PENDLE |
3.6420 EUR |
3.6420 EUR |
3.9910 EUR |
3.8500 EUR |
| 2025-07-17 |
3.5990 EUR |
1,903.9862 PENDLE |
3.5660 EUR |
3.4850 EUR |
3.7240 EUR |
3.5500 EUR |
| 2025-07-16 |
3.4840 EUR |
188.2890 PENDLE |
3.5190 EUR |
3.4490 EUR |
3.5430 EUR |
3.4490 EUR |
| 2025-07-15 |
3.4310 EUR |
84.5095 PENDLE |
3.4380 EUR |
3.3200 EUR |
3.4380 EUR |
3.3200 EUR |
| 2025-07-14 |
3.4810 EUR |
1,549.8700 PENDLE |
3.3490 EUR |
3.3490 EUR |
3.5730 EUR |
3.5730 EUR |
| 2025-07-13 |
3.3340 EUR |
4,362.8861 PENDLE |
3.2810 EUR |
3.2750 EUR |
3.3940 EUR |
3.3930 EUR |
| 2025-07-12 |
3.2670 EUR |
750.0132 PENDLE |
3.3660 EUR |
3.1730 EUR |
3.3790 EUR |
3.2630 EUR |
| 2025-07-11 |
3.4620 EUR |
2,745.9080 PENDLE |
3.4280 EUR |
3.3780 EUR |
3.5820 EUR |
3.5480 EUR |
| 2025-07-10 |
3.3070 EUR |
7,027.1295 PENDLE |
3.1420 EUR |
3.1370 EUR |
3.4790 EUR |
3.4450 EUR |
| 2025-07-09 |
3.1270 EUR |
2,798.7909 PENDLE |
2.9280 EUR |
2.9280 EUR |
3.2240 EUR |
3.1700 EUR |
| 2025-07-08 |
0.0000 EUR |
0.0000 PENDLE |
2.8940 EUR |
2.8940 EUR |
2.8940 EUR |
2.8940 EUR |
| 2025-07-07 |
2.8750 EUR |
167.2784 PENDLE |
2.9100 EUR |
2.8540 EUR |
2.9420 EUR |
2.8830 EUR |
| 2025-07-06 |
2.8390 EUR |
1,023.4541 PENDLE |
2.8250 EUR |
2.8080 EUR |
2.9090 EUR |
2.8080 EUR |
| 2025-07-05 |
2.8640 EUR |
518.4388 PENDLE |
2.8490 EUR |
2.8270 EUR |
2.8980 EUR |
2.8270 EUR |
| 2025-07-04 |
2.8320 EUR |
3,671.4624 PENDLE |
2.9000 EUR |
2.7600 EUR |
2.9000 EUR |
2.8060 EUR |
| 2025-07-03 |
3.0620 EUR |
1,578.0907 PENDLE |
3.0400 EUR |
3.0400 EUR |
3.1000 EUR |
3.0610 EUR |
| 2025-07-02 |
2.9290 EUR |
798.3389 PENDLE |
2.7870 EUR |
2.7740 EUR |
3.0260 EUR |
3.0260 EUR |
| 2025-07-01 |
2.8700 EUR |
951.6638 PENDLE |
2.9300 EUR |
2.7580 EUR |
2.9450 EUR |
2.7920 EUR |
| 2025-06-30 |
3.0410 EUR |
1,362.0370 PENDLE |
3.1710 EUR |
2.9360 EUR |
3.1750 EUR |
2.9660 EUR |
| 2025-06-29 |
3.0560 EUR |
999.2133 PENDLE |
3.0520 EUR |
3.0440 EUR |
3.0690 EUR |
3.0490 EUR |
| 2025-06-28 |
2.9520 EUR |
215.1792 PENDLE |
2.9330 EUR |
2.9330 EUR |
3.0000 EUR |
3.0000 EUR |
| 2025-06-27 |
2.9110 EUR |
2,748.6005 PENDLE |
2.8440 EUR |
2.8400 EUR |
2.9740 EUR |
2.8800 EUR |
| 2025-06-26 |
2.8840 EUR |
4,550.8340 PENDLE |
2.9130 EUR |
2.8150 EUR |
2.9480 EUR |
2.8920 EUR |
| 2025-06-25 |
2.9830 EUR |
1,298.2675 PENDLE |
3.0740 EUR |
2.9070 EUR |
3.0740 EUR |
2.9190 EUR |