Identifier on Kraken: PENDLEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2.5840 USD |
9,440.8874 PENDLE |
2.6200 USD |
2.5180 USD |
2.6200 USD |
2.5180 USD |
| 2025-12-04 |
2.6780 USD |
11,946.1202 PENDLE |
2.7500 USD |
2.6510 USD |
2.7500 USD |
2.6790 USD |
| 2025-12-03 |
2.6610 USD |
34,392.7696 PENDLE |
2.6510 USD |
2.6020 USD |
2.7430 USD |
2.6730 USD |
| 2025-12-02 |
2.5630 USD |
42,544.6894 PENDLE |
2.4740 USD |
2.4450 USD |
2.7090 USD |
2.6000 USD |
| 2025-12-01 |
2.5270 USD |
43,362.5683 PENDLE |
2.6480 USD |
2.4450 USD |
2.6480 USD |
2.4540 USD |
| 2025-11-30 |
2.6500 USD |
13,711.7288 PENDLE |
2.6670 USD |
2.5910 USD |
2.6880 USD |
2.6600 USD |
| 2025-11-29 |
2.7260 USD |
23,883.1027 PENDLE |
2.7580 USD |
2.6960 USD |
2.7780 USD |
2.6970 USD |
| 2025-11-28 |
2.8150 USD |
28,432.5312 PENDLE |
2.7480 USD |
2.7190 USD |
2.9100 USD |
2.7750 USD |
| 2025-11-27 |
2.7230 USD |
11,549.8022 PENDLE |
2.7280 USD |
2.6900 USD |
2.7410 USD |
2.7240 USD |
| 2025-11-26 |
2.5240 USD |
23,476.0045 PENDLE |
2.4610 USD |
2.4450 USD |
2.6040 USD |
2.6040 USD |
| 2025-11-25 |
2.4520 USD |
61,244.7026 PENDLE |
2.4200 USD |
2.4040 USD |
2.5390 USD |
2.4230 USD |
| 2025-11-24 |
2.2190 USD |
14,266.6952 PENDLE |
2.2180 USD |
2.1920 USD |
2.2600 USD |
2.2170 USD |
| 2025-11-23 |
2.2020 USD |
10,401.1278 PENDLE |
2.1490 USD |
2.1410 USD |
2.2400 USD |
2.2400 USD |
| 2025-11-22 |
2.1310 USD |
34,824.0683 PENDLE |
2.1390 USD |
2.0920 USD |
2.1990 USD |
2.1680 USD |
| 2025-11-21 |
2.2170 USD |
48,968.1110 PENDLE |
2.3000 USD |
2.0300 USD |
2.3380 USD |
2.1310 USD |
| 2025-11-20 |
2.3850 USD |
25,357.4377 PENDLE |
2.3860 USD |
2.3500 USD |
2.4230 USD |
2.3980 USD |
| 2025-11-19 |
2.3830 USD |
16,688.5423 PENDLE |
2.4080 USD |
2.3180 USD |
2.4530 USD |
2.3180 USD |
| 2025-11-18 |
2.3700 USD |
59,287.1560 PENDLE |
2.2700 USD |
2.2610 USD |
2.4540 USD |
2.4300 USD |
| 2025-11-17 |
2.3310 USD |
104,051.0279 PENDLE |
2.4220 USD |
2.2020 USD |
2.5100 USD |
2.2300 USD |
| 2025-11-16 |
2.3540 USD |
97,078.7392 PENDLE |
2.3100 USD |
2.2420 USD |
2.4540 USD |
2.3730 USD |
| 2025-11-15 |
2.1570 USD |
33,951.1962 PENDLE |
2.1090 USD |
2.1090 USD |
2.2110 USD |
2.2110 USD |
| 2025-11-14 |
2.3620 USD |
42,789.6451 PENDLE |
2.4840 USD |
2.2430 USD |
2.5050 USD |
2.2810 USD |
| 2025-11-13 |
2.6260 USD |
3,150.3917 PENDLE |
2.5940 USD |
2.5910 USD |
2.6650 USD |
2.6530 USD |
| 2025-11-12 |
2.6630 USD |
6.7293 PENDLE |
2.6700 USD |
2.6560 USD |
2.6700 USD |
2.6690 USD |
| 2025-11-11 |
2.9140 USD |
4,447.8513 PENDLE |
2.9340 USD |
2.8430 USD |
2.9830 USD |
2.8680 USD |
| 2025-11-10 |
2.8510 USD |
8,363.4869 PENDLE |
2.7790 USD |
2.7790 USD |
2.8870 USD |
2.8700 USD |
| 2025-11-09 |
2.7090 USD |
16,848.0089 PENDLE |
2.7620 USD |
2.6530 USD |
2.7930 USD |
2.7930 USD |
| 2025-11-08 |
2.8000 USD |
107.0473 PENDLE |
2.8000 USD |
2.8000 USD |
2.8000 USD |
2.8000 USD |
| 2025-11-07 |
2.5960 USD |
111.6545 PENDLE |
2.5960 USD |
2.5960 USD |
2.5960 USD |
2.5960 USD |
| 2025-11-06 |
2.6260 USD |
18,160.9523 PENDLE |
2.7110 USD |
2.5370 USD |
2.7130 USD |
2.5870 USD |
| 2025-11-05 |
2.6720 USD |
37,714.6854 PENDLE |
2.6200 USD |
2.5010 USD |
2.7470 USD |
2.7340 USD |
| 2025-11-04 |
2.7450 USD |
5,230.0743 PENDLE |
2.7220 USD |
2.7090 USD |
2.7710 USD |
2.7540 USD |
| 2025-11-03 |
2.8460 USD |
14,633.8662 PENDLE |
3.0370 USD |
2.7540 USD |
3.0390 USD |
2.7600 USD |
| 2025-11-02 |
3.0760 USD |
14,139.8036 PENDLE |
3.1120 USD |
3.0010 USD |
3.1560 USD |
3.0190 USD |
| 2025-11-01 |
3.1310 USD |
9,157.1302 PENDLE |
3.0690 USD |
3.0690 USD |
3.1750 USD |
3.1380 USD |
| 2025-10-31 |
3.0810 USD |
12,665.7853 PENDLE |
3.0430 USD |
2.9940 USD |
3.1340 USD |
3.0910 USD |
| 2025-10-30 |
3.0730 USD |
20,152.0137 PENDLE |
3.2960 USD |
2.9300 USD |
3.3330 USD |
2.9400 USD |
| 2025-10-29 |
3.2400 USD |
1,452.6291 PENDLE |
3.2330 USD |
3.2180 USD |
3.2730 USD |
3.2620 USD |
| 2025-10-28 |
3.2860 USD |
21,070.2433 PENDLE |
3.2800 USD |
3.2410 USD |
3.3760 USD |
3.2920 USD |
| 2025-10-27 |
3.4460 USD |
21,347.1462 PENDLE |
3.4500 USD |
3.2710 USD |
3.5800 USD |
3.2830 USD |
| 2025-10-26 |
3.1720 USD |
7,723.3785 PENDLE |
3.1900 USD |
3.1530 USD |
3.2070 USD |
3.1590 USD |
| 2025-10-25 |
3.2060 USD |
7,203.3958 PENDLE |
3.2210 USD |
3.1590 USD |
3.2230 USD |
3.1700 USD |
| 2025-10-24 |
3.1290 USD |
14,577.2745 PENDLE |
3.0880 USD |
3.0670 USD |
3.2270 USD |
3.1440 USD |
| 2025-10-23 |
3.1400 USD |
35,182.0673 PENDLE |
3.0250 USD |
3.0250 USD |
3.2280 USD |
3.0810 USD |
| 2025-10-22 |
3.1190 USD |
23,285.3893 PENDLE |
3.1390 USD |
3.0540 USD |
3.1730 USD |
3.1080 USD |
| 2025-10-21 |
3.1750 USD |
24,440.7723 PENDLE |
3.1950 USD |
3.0730 USD |
3.3820 USD |
3.2770 USD |
| 2025-10-20 |
3.2240 USD |
62,864.4996 PENDLE |
3.2000 USD |
3.1320 USD |
3.3330 USD |
3.1850 USD |
| 2025-10-19 |
3.2230 USD |
17,513.6180 PENDLE |
3.2360 USD |
3.1720 USD |
3.2940 USD |
3.2530 USD |
| 2025-10-18 |
3.2000 USD |
14,716.2754 PENDLE |
3.1460 USD |
3.1450 USD |
3.2630 USD |
3.1990 USD |
| 2025-10-17 |
3.0530 USD |
35,880.8078 PENDLE |
3.2400 USD |
2.9240 USD |
3.2610 USD |
3.0650 USD |