Identifier on Kraken: PENDLEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
2.2750 USD |
82,422.5671 PENDLE |
2.3290 USD |
2.2440 USD |
2.3530 USD |
2.2970 USD |
| 2026-09-16 |
2.2180 USD |
156,071.8578 PENDLE |
2.2630 USD |
2.1450 USD |
2.3390 USD |
2.3350 USD |
| 2026-09-15 |
2.3160 USD |
237,674.3460 PENDLE |
2.3720 USD |
2.2110 USD |
2.4370 USD |
2.2630 USD |
| 2026-09-14 |
2.3000 USD |
262,812.1635 PENDLE |
2.0880 USD |
2.0840 USD |
2.5320 USD |
2.3890 USD |
| 2026-09-13 |
2.1450 USD |
131,540.8425 PENDLE |
2.2000 USD |
2.0770 USD |
2.2100 USD |
2.0790 USD |
| 2026-09-12 |
2.1370 USD |
145,964.4227 PENDLE |
2.0100 USD |
2.0070 USD |
2.2160 USD |
2.1780 USD |
| 2026-09-11 |
2.0470 USD |
260,613.1133 PENDLE |
1.9700 USD |
1.9700 USD |
2.1480 USD |
2.0080 USD |
| 2026-09-10 |
1.9910 USD |
108,463.7256 PENDLE |
2.0020 USD |
1.9210 USD |
2.0480 USD |
1.9740 USD |
| 2026-09-09 |
2.0860 USD |
171,974.6766 PENDLE |
2.1410 USD |
1.9870 USD |
2.1410 USD |
1.9960 USD |
| 2026-09-08 |
2.1940 USD |
178,650.4572 PENDLE |
2.2330 USD |
2.1180 USD |
2.2780 USD |
2.1340 USD |
| 2026-09-07 |
2.1500 USD |
152,582.2147 PENDLE |
2.1050 USD |
2.0420 USD |
2.2630 USD |
2.2400 USD |
| 2026-09-06 |
2.0920 USD |
123,894.1390 PENDLE |
2.0110 USD |
2.0110 USD |
2.1460 USD |
2.1060 USD |
| 2026-09-05 |
1.9560 USD |
79,116.7818 PENDLE |
1.9210 USD |
1.9150 USD |
2.0190 USD |
2.0180 USD |
| 2026-09-04 |
1.9180 USD |
91,444.5078 PENDLE |
1.9720 USD |
1.8540 USD |
1.9970 USD |
1.9230 USD |
| 2026-09-03 |
1.9000 USD |
67,458.2956 PENDLE |
1.8510 USD |
1.8050 USD |
1.9760 USD |
1.9760 USD |
| 2026-09-02 |
1.8160 USD |
140,697.2115 PENDLE |
1.8200 USD |
1.7560 USD |
1.8850 USD |
1.8450 USD |
| 2026-09-01 |
1.7740 USD |
63,517.1989 PENDLE |
1.7600 USD |
1.7420 USD |
1.8180 USD |
1.8080 USD |
| 2026-08-31 |
1.7430 USD |
57,848.5055 PENDLE |
1.7160 USD |
1.6980 USD |
1.7870 USD |
1.7560 USD |
| 2026-08-30 |
1.7790 USD |
168,253.5535 PENDLE |
1.7020 USD |
1.6820 USD |
1.8390 USD |
1.6940 USD |
| 2026-08-29 |
1.7020 USD |
23,622.8010 PENDLE |
1.6980 USD |
1.6700 USD |
1.7270 USD |
1.7030 USD |
| 2026-08-28 |
1.7260 USD |
56,477.9949 PENDLE |
1.7790 USD |
1.6700 USD |
1.8290 USD |
1.7020 USD |
| 2026-08-27 |
1.7680 USD |
70,842.6585 PENDLE |
1.7510 USD |
1.7090 USD |
1.8080 USD |
1.7840 USD |
| 2026-08-26 |
1.7250 USD |
74,529.9864 PENDLE |
1.7140 USD |
1.6860 USD |
1.7590 USD |
1.7540 USD |
| 2026-08-25 |
1.7660 USD |
172,701.8825 PENDLE |
1.7680 USD |
1.6760 USD |
1.8320 USD |
1.7180 USD |
| 2026-08-24 |
1.7990 USD |
149,163.2240 PENDLE |
1.8630 USD |
1.7350 USD |
1.8630 USD |
1.7690 USD |
| 2026-08-23 |
1.8440 USD |
319,596.5082 PENDLE |
1.6800 USD |
1.5840 USD |
1.9810 USD |
1.8600 USD |
| 2026-08-22 |
1.6670 USD |
162,016.0582 PENDLE |
1.6530 USD |
1.5280 USD |
1.7670 USD |
1.6810 USD |
| 2026-08-21 |
1.5790 USD |
297,062.6865 PENDLE |
1.5110 USD |
1.5040 USD |
1.6820 USD |
1.6540 USD |
| 2026-08-20 |
1.4740 USD |
351,590.2772 PENDLE |
1.4520 USD |
1.4240 USD |
1.5250 USD |
1.5140 USD |
| 2026-08-19 |
1.3700 USD |
166,736.2509 PENDLE |
1.3240 USD |
1.2860 USD |
1.4480 USD |
1.4430 USD |
| 2026-08-18 |
1.3330 USD |
140,889.4163 PENDLE |
1.3240 USD |
1.3040 USD |
1.3590 USD |
1.3240 USD |
| 2026-08-17 |
1.3040 USD |
109,271.1197 PENDLE |
1.2510 USD |
1.2510 USD |
1.3320 USD |
1.3250 USD |
| 2026-08-16 |
1.2770 USD |
54,864.8934 PENDLE |
1.3000 USD |
1.2530 USD |
1.3210 USD |
1.2590 USD |
| 2026-08-15 |
1.3110 USD |
22,227.8339 PENDLE |
1.3030 USD |
1.3010 USD |
1.3290 USD |
1.3030 USD |
| 2026-08-14 |
1.3060 USD |
77,682.0453 PENDLE |
1.3480 USD |
1.2860 USD |
1.3520 USD |
1.3010 USD |
| 2026-08-13 |
1.3450 USD |
37,230.3712 PENDLE |
1.3380 USD |
1.3210 USD |
1.3640 USD |
1.3450 USD |
| 2026-08-12 |
1.3380 USD |
20,072.9260 PENDLE |
1.3450 USD |
1.3090 USD |
1.3530 USD |
1.3300 USD |
| 2026-08-11 |
1.3380 USD |
42,573.3087 PENDLE |
1.3530 USD |
1.3110 USD |
1.3630 USD |
1.3420 USD |
| 2026-08-10 |
1.3610 USD |
66,625.7769 PENDLE |
1.3550 USD |
1.3490 USD |
1.3900 USD |
1.3540 USD |
| 2026-08-09 |
1.3840 USD |
35,671.5020 PENDLE |
1.4010 USD |
1.3570 USD |
1.4100 USD |
1.3600 USD |
| 2026-08-08 |
1.3900 USD |
29,902.9542 PENDLE |
1.3870 USD |
1.3690 USD |
1.4180 USD |
1.4020 USD |
| 2026-08-07 |
1.3660 USD |
73,952.2601 PENDLE |
1.3610 USD |
1.3410 USD |
1.3950 USD |
1.3920 USD |
| 2026-08-06 |
1.3700 USD |
78,763.4368 PENDLE |
1.3950 USD |
1.3430 USD |
1.3980 USD |
1.3610 USD |
| 2026-08-05 |
1.4000 USD |
94,734.1329 PENDLE |
1.3410 USD |
1.3410 USD |
1.4400 USD |
1.3940 USD |
| 2026-08-04 |
1.3490 USD |
29,882.7325 PENDLE |
1.3650 USD |
1.3360 USD |
1.3660 USD |
1.3520 USD |
| 2026-08-03 |
1.3550 USD |
108,705.9920 PENDLE |
1.3820 USD |
1.3370 USD |
1.3860 USD |
1.3640 USD |
| 2026-08-02 |
1.3800 USD |
128,239.7244 PENDLE |
1.3890 USD |
1.3640 USD |
1.4120 USD |
1.3840 USD |
| 2026-08-01 |
1.4140 USD |
50,962.4468 PENDLE |
1.4350 USD |
1.3660 USD |
1.4570 USD |
1.3830 USD |
| 2026-07-31 |
1.4210 USD |
126,713.7894 PENDLE |
1.4360 USD |
1.3980 USD |
1.4590 USD |
1.4380 USD |
| 2026-07-30 |
1.4250 USD |
34,946.3094 PENDLE |
1.4220 USD |
1.3930 USD |
1.4540 USD |
1.4370 USD |