Identifier on Kraken: PENDLEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
3.7850 USD |
3,272.1369 PENDLE |
3.8110 USD |
3.7240 USD |
3.8810 USD |
3.7480 USD |
| 2025-06-13 |
3.6030 USD |
33,730.4685 PENDLE |
3.8500 USD |
3.4310 USD |
3.8500 USD |
3.7590 USD |
| 2025-06-12 |
3.9640 USD |
137,752.0298 PENDLE |
4.0070 USD |
3.8620 USD |
4.1620 USD |
4.0050 USD |
| 2025-06-11 |
4.3350 USD |
56,818.7061 PENDLE |
4.4800 USD |
4.0710 USD |
4.5460 USD |
4.1100 USD |
| 2025-06-10 |
4.3500 USD |
2,465.9780 PENDLE |
4.3350 USD |
4.3170 USD |
4.3930 USD |
4.3630 USD |
| 2025-06-09 |
4.1340 USD |
18,140.7536 PENDLE |
4.0680 USD |
3.9160 USD |
4.3330 USD |
4.3330 USD |
| 2025-06-08 |
4.0480 USD |
16,870.4266 PENDLE |
4.1130 USD |
4.0120 USD |
4.1190 USD |
4.0970 USD |
| 2025-06-07 |
4.0510 USD |
16,310.1060 PENDLE |
4.0000 USD |
3.9900 USD |
4.1280 USD |
4.0970 USD |
| 2025-06-06 |
4.0540 USD |
17,220.2691 PENDLE |
3.9730 USD |
3.9480 USD |
4.1380 USD |
4.0350 USD |
| 2025-06-05 |
4.0350 USD |
31,462.6167 PENDLE |
4.1050 USD |
3.8070 USD |
4.1970 USD |
3.9570 USD |
| 2025-06-04 |
4.2950 USD |
12,487.2262 PENDLE |
4.2210 USD |
4.2050 USD |
4.3920 USD |
4.2200 USD |
| 2025-06-03 |
4.2970 USD |
48,465.1900 PENDLE |
4.2960 USD |
4.2220 USD |
4.3900 USD |
4.3190 USD |
| 2025-06-02 |
4.0440 USD |
17,736.3346 PENDLE |
4.1250 USD |
3.9500 USD |
4.1560 USD |
4.1560 USD |
| 2025-06-01 |
3.9850 USD |
6,632.6315 PENDLE |
4.0040 USD |
3.8970 USD |
4.1250 USD |
4.1250 USD |
| 2025-05-31 |
3.9930 USD |
31,826.7795 PENDLE |
3.9410 USD |
3.8080 USD |
4.1390 USD |
4.0260 USD |
| 2025-05-30 |
4.2210 USD |
27,039.0911 PENDLE |
4.3240 USD |
4.0770 USD |
4.3480 USD |
4.1250 USD |
| 2025-05-29 |
4.5750 USD |
7,670.0521 PENDLE |
4.4670 USD |
4.4220 USD |
4.6630 USD |
4.4220 USD |
| 2025-05-28 |
4.4930 USD |
17,205.4548 PENDLE |
4.5660 USD |
4.4210 USD |
4.6070 USD |
4.4260 USD |
| 2025-05-27 |
4.5270 USD |
26,673.7109 PENDLE |
4.3470 USD |
4.2750 USD |
4.7110 USD |
4.6310 USD |
| 2025-05-26 |
4.4270 USD |
38,110.3680 PENDLE |
4.4210 USD |
4.3180 USD |
4.4950 USD |
4.3180 USD |
| 2025-05-25 |
4.3380 USD |
21,854.0664 PENDLE |
4.4280 USD |
4.2540 USD |
4.4490 USD |
4.3580 USD |
| 2025-05-24 |
4.3360 USD |
60,482.8160 PENDLE |
4.2430 USD |
4.2430 USD |
4.4500 USD |
4.3830 USD |
| 2025-05-23 |
4.4750 USD |
93,553.1784 PENDLE |
4.6220 USD |
4.3030 USD |
4.7060 USD |
4.3650 USD |
| 2025-05-22 |
4.5920 USD |
19,462.3551 PENDLE |
4.3660 USD |
4.3640 USD |
4.7040 USD |
4.5850 USD |
| 2025-05-21 |
4.3970 USD |
39,989.4909 PENDLE |
4.3910 USD |
4.2930 USD |
4.4990 USD |
4.4590 USD |
| 2025-05-20 |
4.3480 USD |
131,500.6826 PENDLE |
4.1610 USD |
3.9500 USD |
4.6050 USD |
4.4010 USD |
| 2025-05-19 |
3.9610 USD |
52,890.8775 PENDLE |
4.1720 USD |
3.8400 USD |
4.2110 USD |
4.0500 USD |
| 2025-05-18 |
4.0240 USD |
55,228.5138 PENDLE |
3.9140 USD |
3.8640 USD |
4.1740 USD |
3.9950 USD |
| 2025-05-17 |
3.9400 USD |
29,974.5043 PENDLE |
3.9430 USD |
3.8600 USD |
4.0330 USD |
3.8940 USD |
| 2025-05-16 |
4.1800 USD |
57,877.0640 PENDLE |
4.0950 USD |
3.9910 USD |
4.3190 USD |
4.0240 USD |
| 2025-05-15 |
3.9490 USD |
43,743.2085 PENDLE |
4.2100 USD |
3.7270 USD |
4.3010 USD |
3.8780 USD |
| 2025-05-14 |
4.2420 USD |
52,335.3464 PENDLE |
4.1960 USD |
4.0910 USD |
4.4520 USD |
4.1720 USD |
| 2025-05-13 |
3.9420 USD |
39,825.1849 PENDLE |
3.8390 USD |
3.6730 USD |
4.1350 USD |
4.1230 USD |
| 2025-05-12 |
3.8660 USD |
60,382.8594 PENDLE |
3.9060 USD |
3.6380 USD |
4.2000 USD |
3.7590 USD |
| 2025-05-11 |
3.8870 USD |
19,922.7808 PENDLE |
4.0790 USD |
3.7830 USD |
4.0790 USD |
3.8940 USD |
| 2025-05-10 |
3.9400 USD |
24,935.7673 PENDLE |
3.8560 USD |
3.8260 USD |
4.0890 USD |
4.0850 USD |
| 2025-05-09 |
3.8280 USD |
63,054.3315 PENDLE |
3.6780 USD |
2.8370 USD |
4.0000 USD |
3.7400 USD |
| 2025-05-08 |
3.4430 USD |
50,177.0768 PENDLE |
3.2270 USD |
3.1780 USD |
3.6500 USD |
3.6460 USD |
| 2025-05-07 |
3.1860 USD |
8,351.4540 PENDLE |
3.2140 USD |
3.1220 USD |
3.2440 USD |
3.1410 USD |
| 2025-05-06 |
3.1450 USD |
16,337.5891 PENDLE |
3.2070 USD |
3.0880 USD |
3.2100 USD |
3.1540 USD |
| 2025-05-05 |
3.2210 USD |
6,146.7058 PENDLE |
3.2190 USD |
3.1600 USD |
3.3080 USD |
3.1990 USD |
| 2025-05-04 |
3.2660 USD |
19,459.1132 PENDLE |
3.3330 USD |
3.1690 USD |
3.3430 USD |
3.1870 USD |
| 2025-05-03 |
3.4280 USD |
11,410.9482 PENDLE |
3.6000 USD |
3.3120 USD |
3.6020 USD |
3.3240 USD |
| 2025-05-02 |
3.5950 USD |
6,434.7294 PENDLE |
3.5390 USD |
3.5350 USD |
3.6350 USD |
3.5770 USD |
| 2025-05-01 |
3.5070 USD |
6,411.0834 PENDLE |
3.4390 USD |
3.4390 USD |
3.5710 USD |
3.5390 USD |
| 2025-04-30 |
3.3360 USD |
18,216.3512 PENDLE |
3.3680 USD |
3.2310 USD |
3.4590 USD |
3.3020 USD |
| 2025-04-29 |
3.3590 USD |
12,117.7546 PENDLE |
3.3740 USD |
3.3140 USD |
3.4090 USD |
3.3680 USD |
| 2025-04-28 |
3.3220 USD |
24,761.0066 PENDLE |
3.3000 USD |
3.1950 USD |
3.4410 USD |
3.3800 USD |
| 2025-04-27 |
3.3730 USD |
19,749.9378 PENDLE |
3.4640 USD |
3.2610 USD |
3.5290 USD |
3.3500 USD |
| 2025-04-26 |
3.5300 USD |
39,391.0491 PENDLE |
3.5790 USD |
3.4180 USD |
3.6750 USD |
3.4510 USD |