Identifier on Kraken: PENDLEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
1.2990 USD |
25,612.1256 PENDLE |
1.2980 USD |
1.2670 USD |
1.3500 USD |
1.2690 USD |
| 2026-02-26 |
1.2860 USD |
46,388.4404 PENDLE |
1.2820 USD |
1.2610 USD |
1.3260 USD |
1.2950 USD |
| 2026-02-25 |
1.2790 USD |
18,985.8944 PENDLE |
1.1820 USD |
1.1820 USD |
1.3170 USD |
1.3030 USD |
| 2026-02-24 |
1.1850 USD |
30,603.3588 PENDLE |
1.1930 USD |
1.1650 USD |
1.2190 USD |
1.1840 USD |
| 2026-02-23 |
1.1430 USD |
19,006.7308 PENDLE |
1.1880 USD |
1.1140 USD |
1.1900 USD |
1.1490 USD |
| 2026-02-22 |
1.1990 USD |
4,420.2774 PENDLE |
1.2140 USD |
1.1940 USD |
1.2140 USD |
1.2010 USD |
| 2026-02-21 |
1.2220 USD |
394.1370 PENDLE |
1.2180 USD |
1.2130 USD |
1.2360 USD |
1.2360 USD |
| 2026-02-20 |
1.1980 USD |
60.0204 PENDLE |
1.1930 USD |
1.1930 USD |
1.2050 USD |
1.1990 USD |
| 2026-02-19 |
1.1900 USD |
19,677.2758 PENDLE |
1.1890 USD |
1.1770 USD |
1.2070 USD |
1.1830 USD |
| 2026-02-18 |
1.2130 USD |
63.9922 PENDLE |
1.2120 USD |
1.2120 USD |
1.2140 USD |
1.2130 USD |
| 2026-02-17 |
1.2220 USD |
1,072.9597 PENDLE |
1.2380 USD |
1.2210 USD |
1.2380 USD |
1.2210 USD |
| 2026-02-16 |
1.2490 USD |
1,626.1683 PENDLE |
1.2610 USD |
1.2370 USD |
1.2610 USD |
1.2370 USD |
| 2026-02-15 |
0.0000 USD |
0.0000 PENDLE |
1.2970 USD |
1.2970 USD |
1.2970 USD |
1.2970 USD |
| 2026-02-14 |
1.2400 USD |
37,244.9038 PENDLE |
1.1920 USD |
1.1920 USD |
1.2610 USD |
1.2370 USD |
| 2026-02-13 |
1.1290 USD |
3,438.4369 PENDLE |
1.1370 USD |
1.1220 USD |
1.1390 USD |
1.1290 USD |
| 2026-02-12 |
1.1260 USD |
3,628.2910 PENDLE |
1.1140 USD |
1.1140 USD |
1.1420 USD |
1.1420 USD |
| 2026-02-11 |
1.1110 USD |
13,743.0198 PENDLE |
1.1390 USD |
1.0870 USD |
1.1510 USD |
1.1360 USD |
| 2026-02-10 |
1.1260 USD |
61,072.9571 PENDLE |
1.1360 USD |
1.1000 USD |
1.1550 USD |
1.1260 USD |
| 2026-02-09 |
1.1310 USD |
17,440.5220 PENDLE |
1.1550 USD |
1.0910 USD |
1.1670 USD |
1.1330 USD |
| 2026-02-08 |
0.0000 USD |
0.0000 PENDLE |
1.2120 USD |
1.2120 USD |
1.2120 USD |
1.2120 USD |
| 2026-02-07 |
1.1860 USD |
48,820.8637 PENDLE |
1.2250 USD |
1.1400 USD |
1.2500 USD |
1.2120 USD |
| 2026-02-06 |
1.1930 USD |
119,834.4380 PENDLE |
1.1310 USD |
1.0320 USD |
1.2880 USD |
1.2400 USD |
| 2026-02-05 |
1.3590 USD |
100,349.1613 PENDLE |
1.4440 USD |
1.2270 USD |
1.4460 USD |
1.2590 USD |
| 2026-02-04 |
1.5380 USD |
18,943.0840 PENDLE |
1.5170 USD |
1.4810 USD |
1.5730 USD |
1.5080 USD |
| 2026-02-03 |
1.5390 USD |
14,058.7705 PENDLE |
1.5640 USD |
1.5140 USD |
1.5640 USD |
1.5440 USD |
| 2026-02-02 |
1.5660 USD |
25,098.1578 PENDLE |
1.5600 USD |
1.5100 USD |
1.6190 USD |
1.5790 USD |
| 2026-02-01 |
1.6060 USD |
2,329.2021 PENDLE |
1.6010 USD |
1.5900 USD |
1.6220 USD |
1.6190 USD |
| 2026-01-31 |
1.7360 USD |
4,305.7749 PENDLE |
1.7550 USD |
1.7250 USD |
1.7550 USD |
1.7310 USD |
| 2026-01-30 |
1.9210 USD |
192.0718 PENDLE |
1.9240 USD |
1.9060 USD |
1.9270 USD |
1.9120 USD |
| 2026-01-29 |
1.9140 USD |
45,049.8618 PENDLE |
2.0100 USD |
1.8570 USD |
2.0200 USD |
1.9200 USD |
| 2026-01-28 |
1.9180 USD |
6,955.9366 PENDLE |
1.9060 USD |
1.8920 USD |
1.9610 USD |
1.9250 USD |
| 2026-01-27 |
1.9230 USD |
12,825.8319 PENDLE |
1.9270 USD |
1.8870 USD |
1.9420 USD |
1.8940 USD |
| 2026-01-26 |
1.8870 USD |
6,908.9380 PENDLE |
1.8500 USD |
1.8500 USD |
1.9120 USD |
1.9070 USD |
| 2026-01-25 |
2.0110 USD |
17,350.0642 PENDLE |
2.0040 USD |
1.9610 USD |
2.0390 USD |
1.9700 USD |
| 2026-01-24 |
2.0090 USD |
7,489.2439 PENDLE |
2.0170 USD |
1.9940 USD |
2.0240 USD |
2.0020 USD |
| 2026-01-23 |
2.1430 USD |
7,912.5275 PENDLE |
2.1640 USD |
2.1210 USD |
2.1750 USD |
2.1290 USD |
| 2026-01-22 |
2.1520 USD |
73,333.4077 PENDLE |
2.0620 USD |
2.0620 USD |
2.2230 USD |
2.1550 USD |
| 2026-01-21 |
2.0480 USD |
97,777.1144 PENDLE |
1.9330 USD |
1.8910 USD |
2.1200 USD |
1.9700 USD |
| 2026-01-20 |
1.9380 USD |
61,747.1139 PENDLE |
1.9490 USD |
1.8440 USD |
2.0830 USD |
1.9140 USD |
| 2026-01-19 |
1.8900 USD |
34,363.6422 PENDLE |
1.9530 USD |
1.7720 USD |
1.9530 USD |
1.8660 USD |
| 2026-01-18 |
2.1050 USD |
6,649.6736 PENDLE |
2.1140 USD |
2.0780 USD |
2.1220 USD |
2.1220 USD |
| 2026-01-17 |
2.1200 USD |
5,008.9449 PENDLE |
2.1260 USD |
2.1060 USD |
2.1260 USD |
2.1260 USD |
| 2026-01-16 |
2.1080 USD |
19,235.3963 PENDLE |
2.1170 USD |
2.0730 USD |
2.1500 USD |
2.1260 USD |
| 2026-01-15 |
2.1970 USD |
12,338.4064 PENDLE |
2.2420 USD |
2.1680 USD |
2.2420 USD |
2.1960 USD |
| 2026-01-14 |
2.2660 USD |
12,071.8815 PENDLE |
2.2500 USD |
2.2370 USD |
2.2930 USD |
2.2430 USD |
| 2026-01-13 |
2.1680 USD |
5,976.2123 PENDLE |
2.1220 USD |
2.1170 USD |
2.2110 USD |
2.1790 USD |
| 2026-01-12 |
2.1780 USD |
48,589.9463 PENDLE |
2.1960 USD |
2.1210 USD |
2.2350 USD |
2.1400 USD |
| 2026-01-11 |
2.1690 USD |
65,113.4507 PENDLE |
2.0630 USD |
2.0630 USD |
2.2120 USD |
2.2000 USD |
| 2026-01-10 |
2.0740 USD |
9,968.0800 PENDLE |
2.0920 USD |
2.0590 USD |
2.1000 USD |
2.0980 USD |
| 2026-01-09 |
2.0980 USD |
63,404.5088 PENDLE |
2.1120 USD |
2.0380 USD |
2.1530 USD |
2.0600 USD |