Identifier on Kraken: PENDLEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-16 |
4.1030 USD |
2,869.5434 PENDLE |
4.0950 USD |
4.0820 USD |
4.1280 USD |
4.1110 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 |
| 2025-04-25 |
3.5060 USD |
55,404.0891 PENDLE |
3.4190 USD |
3.3380 USD |
3.7560 USD |
3.6040 USD |
| 2025-04-24 |
3.3700 USD |
53,573.0385 PENDLE |
3.2770 USD |
3.1200 USD |
3.5230 USD |
3.4380 USD |
| 2025-04-23 |
3.4790 USD |
106,656.4982 PENDLE |
3.4640 USD |
3.2620 USD |
3.5810 USD |
3.3120 USD |
| 2025-04-22 |
3.3190 USD |
35,110.1025 PENDLE |
3.2360 USD |
3.1970 USD |
3.4770 USD |
3.4440 USD |
| 2025-04-21 |
3.2690 USD |
18,552.6498 PENDLE |
3.1140 USD |
3.1140 USD |
3.3830 USD |
3.2320 USD |
| 2025-04-20 |
3.1350 USD |
3,701.1053 PENDLE |
3.1670 USD |
3.0450 USD |
3.2230 USD |
3.1080 USD |
| 2025-04-19 |
3.1620 USD |
2,629.4191 PENDLE |
3.1580 USD |
3.1030 USD |
3.2130 USD |
3.2130 USD |
| 2025-04-18 |
3.1170 USD |
6,539.6884 PENDLE |
3.0760 USD |
3.0380 USD |
3.1760 USD |
3.1350 USD |
| 2025-04-17 |
3.1050 USD |
17,167.9043 PENDLE |
3.1340 USD |
2.9800 USD |
3.2310 USD |
3.1890 USD |
| 2025-04-16 |
3.1380 USD |
15,514.9605 PENDLE |
3.0520 USD |
3.0330 USD |
3.2290 USD |
3.1750 USD |
| 2025-04-15 |
3.1580 USD |
26,973.8128 PENDLE |
3.1080 USD |
3.0640 USD |
3.2350 USD |
3.0810 USD |
| 2025-04-14 |
3.2200 USD |
39,005.8516 PENDLE |
3.2350 USD |
3.0960 USD |
3.3380 USD |
3.1830 USD |
| 2025-04-13 |
3.2910 USD |
17,229.8109 PENDLE |
3.4550 USD |
3.1760 USD |
3.5200 USD |
3.2110 USD |
| 2025-04-12 |
3.3640 USD |
39,858.7586 PENDLE |
3.2440 USD |
3.1670 USD |
3.5700 USD |
3.5020 USD |
| 2025-04-11 |
3.3520 USD |
84,306.3851 PENDLE |
3.1740 USD |
3.1710 USD |
4.0200 USD |
3.2320 USD |
| 2025-04-10 |
3.2700 USD |
20,309.3097 PENDLE |
3.3400 USD |
3.1390 USD |
3.4050 USD |
3.1940 USD |
| 2025-04-09 |
3.0920 USD |
64,185.1575 PENDLE |
2.7260 USD |
2.5980 USD |
3.4810 USD |
3.3530 USD |
| 2025-04-08 |
2.9040 USD |
62,082.7678 PENDLE |
2.9020 USD |
2.7890 USD |
3.1620 USD |
2.8360 USD |
| 2025-04-07 |
2.7300 USD |
50,633.8452 PENDLE |
2.6410 USD |
2.3850 USD |
3.0120 USD |
2.8730 USD |
| 2025-04-06 |
2.8840 USD |
38,290.1047 PENDLE |
3.0510 USD |
2.6250 USD |
3.1790 USD |
2.6970 USD |
| 2025-04-05 |
3.1230 USD |
10,217.7830 PENDLE |
3.1770 USD |
3.0370 USD |
3.2800 USD |
3.0410 USD |
| 2025-04-04 |
3.1530 USD |
30,005.0024 PENDLE |
3.1880 USD |
3.0100 USD |
3.3270 USD |
3.0830 USD |
| 2025-04-03 |
2.8820 USD |
44,503.6534 PENDLE |
2.9970 USD |
2.7100 USD |
3.0840 USD |
2.8530 USD |
| 2025-04-02 |
3.1350 USD |
38,153.1628 PENDLE |
3.0680 USD |
2.9270 USD |
3.3150 USD |
3.2060 USD |
| 2025-04-01 |
2.8370 USD |
18,036.1974 PENDLE |
2.7180 USD |
2.7180 USD |
2.9630 USD |
2.9050 USD |
| 2025-03-31 |
2.5860 USD |
6,600.4886 PENDLE |
2.5270 USD |
2.4560 USD |
2.6390 USD |
2.6050 USD |
| 2025-03-30 |
2.5400 USD |
33,705.8009 PENDLE |
2.5080 USD |
2.4840 USD |
2.6150 USD |
2.5320 USD |
| 2025-03-29 |
2.5700 USD |
40,086.5727 PENDLE |
2.7140 USD |
2.4590 USD |
2.7390 USD |
2.4760 USD |
| 2025-03-28 |
2.7570 USD |
26,336.0560 PENDLE |
2.8740 USD |
2.6520 USD |
2.8910 USD |
2.6520 USD |