Crypto exchange Kraken

Market Pendle (PENDLE) / USD

Identifier on Kraken: PENDLEUSD
Date Price Volume Open Low High Close
2024-07-19 4.6940 USD 39,453.0266 PENDLE 4.6200 USD 4.4410 USD 4.8990 USD 4.6800 USD
2024-07-18 4.6940 USD 42,803.8164 PENDLE 4.5650 USD 4.5160 USD 4.8070 USD 4.6010 USD
2024-07-17 4.6680 USD 124,780.8654 PENDLE 4.5650 USD 4.3580 USD 5.0500 USD 4.5830 USD
2024-07-16 4.5460 USD 33,468.3816 PENDLE 4.6120 USD 4.3250 USD 4.6800 USD 4.5640 USD
2024-07-15 4.4010 USD 61,617.3068 PENDLE 4.1920 USD 4.1310 USD 4.7330 USD 4.6350 USD
2024-07-14 3.9600 USD 18,538.5523 PENDLE 3.8070 USD 3.7220 USD 4.1500 USD 4.1470 USD
2024-07-13 3.7680 USD 21,167.9829 PENDLE 3.8540 USD 3.7050 USD 3.8580 USD 3.8060 USD
2024-07-12 3.7210 USD 19,153.3552 PENDLE 3.6300 USD 3.5200 USD 3.8980 USD 3.7910 USD
2024-07-11 3.8390 USD 198,410.6383 PENDLE 3.6010 USD 3.5560 USD 3.9860 USD 3.5960 USD
2024-07-10 3.6900 USD 195,049.4497 PENDLE 3.4950 USD 3.4500 USD 3.7900 USD 3.5830 USD
2024-07-09 3.4110 USD 26,810.1910 PENDLE 3.3500 USD 3.2730 USD 3.5240 USD 3.4600 USD
2024-07-08 3.4800 USD 38,909.9174 PENDLE 3.6210 USD 3.3000 USD 3.7310 USD 3.3690 USD
2024-07-07 3.8080 USD 16,175.2883 PENDLE 4.0200 USD 3.5560 USD 4.0210 USD 3.7980 USD
2024-07-06 3.7900 USD 31,504.1580 PENDLE 3.5620 USD 3.5410 USD 4.1080 USD 4.0040 USD
2024-07-05 3.5610 USD 156,732.5493 PENDLE 3.9320 USD 3.2590 USD 3.9400 USD 3.5840 USD
2024-07-04 4.0990 USD 40,352.9100 PENDLE 4.1930 USD 3.9100 USD 4.4000 USD 4.0670 USD
2024-07-03 4.0610 USD 123,886.2328 PENDLE 4.1570 USD 3.9120 USD 4.4640 USD 4.0530 USD
2024-07-02 4.5780 USD 47,360.8808 PENDLE 5.0890 USD 4.1320 USD 5.0920 USD 4.2070 USD
2024-07-01 5.1150 USD 15,274.3366 PENDLE 5.0040 USD 4.8000 USD 5.2090 USD 5.0360 USD
2024-06-30 4.9870 USD 4,316.9204 PENDLE 4.9710 USD 4.8530 USD 5.1390 USD 5.0500 USD
2024-06-29 5.0750 USD 6,478.4820 PENDLE 4.9310 USD 4.9310 USD 5.1910 USD 5.0310 USD
2024-06-28 5.0910 USD 33,755.6341 PENDLE 5.2800 USD 4.8220 USD 5.4230 USD 5.0070 USD
2024-06-27 5.2980 USD 25,163.0739 PENDLE 5.4100 USD 5.0220 USD 5.6350 USD 5.2920 USD
2024-06-26 5.5580 USD 11,552.0978 PENDLE 5.6800 USD 5.3640 USD 5.7890 USD 5.4320 USD
2024-06-25 5.8070 USD 23,568.0262 PENDLE 6.0300 USD 5.5590 USD 6.1900 USD 5.6940 USD
2024-06-24 5.6810 USD 29,892.6489 PENDLE 5.7740 USD 5.2130 USD 6.2200 USD 6.0270 USD
2024-06-23 6.0520 USD 47,408.8401 PENDLE 6.0260 USD 5.5880 USD 6.3230 USD 5.7960 USD
2024-06-22 6.1580 USD 30,113.9935 PENDLE 6.0700 USD 5.8830 USD 7.0900 USD 6.0890 USD
2024-06-21 5.7730 USD 19,980.9375 PENDLE 5.8820 USD 5.3300 USD 5.9900 USD 5.9400 USD
2024-06-20 5.9110 USD 39,813.5228 PENDLE 5.8470 USD 5.7200 USD 6.2100 USD 5.8590 USD
2024-06-19 5.7190 USD 64,805.1620 PENDLE 5.3000 USD 4.9660 USD 6.1740 USD 5.8900 USD
2024-06-18 5.0810 USD 25,635.9231 PENDLE 5.2470 USD 4.7450 USD 5.3890 USD 5.2890 USD
2024-06-17 5.3940 USD 12,363.5626 PENDLE 5.6800 USD 5.1150 USD 5.7290 USD 5.3220 USD
2024-06-16 5.5740 USD 10,614.2175 PENDLE 5.4130 USD 5.2660 USD 5.6990 USD 5.6900 USD
2024-06-15 5.2260 USD 9,309.0506 PENDLE 4.9540 USD 4.8100 USD 5.7700 USD 5.3970 USD
2024-06-14 5.1030 USD 36,216.9388 PENDLE 5.0480 USD 4.5920 USD 5.7350 USD 4.9900 USD
2024-06-13 5.1080 USD 7,678.2946 PENDLE 5.5080 USD 4.8830 USD 5.5720 USD 5.0000 USD
2024-06-12 5.2000 USD 72,955.6593 PENDLE 4.9800 USD 4.8800 USD 8.1900 USD 5.4580 USD
2024-06-11 4.9850 USD 22,597.4814 PENDLE 5.3030 USD 4.8010 USD 5.3070 USD 4.9900 USD
2024-06-10 5.3440 USD 1,344.3150 PENDLE 5.2860 USD 5.2140 USD 5.5120 USD 5.2140 USD
2024-06-09 5.4900 USD 4,963.4783 PENDLE 5.4380 USD 5.3200 USD 6.1130 USD 5.3420 USD
2024-06-08 5.5390 USD 11,913.6867 PENDLE 5.6600 USD 5.4500 USD 5.8000 USD 5.4620 USD
2024-06-07 5.9380 USD 9,334.8529 PENDLE 8.0000 USD 5.2000 USD 9.9000 USD 5.2860 USD
2024-06-06 7.2490 USD 345.7240 PENDLE 5.9400 USD 3.0000 USD 68.0000 USD 6.1900 USD