Identifier on Kraken: PENDLEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-02 |
3.4100 USD |
27,257.5972 PENDLE |
3.3140 USD |
3.2780 USD |
3.5730 USD |
3.5530 USD |
| 2025-07-01 |
3.4280 USD |
10,897.7147 PENDLE |
3.4660 USD |
3.2660 USD |
3.4830 USD |
3.2990 USD |
| 2025-06-30 |
3.5540 USD |
27,623.8355 PENDLE |
3.7090 USD |
3.4470 USD |
3.7250 USD |
3.5000 USD |
| 2025-06-29 |
3.5890 USD |
14,884.2871 PENDLE |
3.5670 USD |
3.5230 USD |
3.6090 USD |
3.5890 USD |
| 2025-06-28 |
3.5220 USD |
5,479.4458 PENDLE |
3.4360 USD |
3.4330 USD |
3.5700 USD |
3.5700 USD |
| 2025-06-27 |
3.4220 USD |
32,129.7246 PENDLE |
3.3470 USD |
3.2860 USD |
3.4900 USD |
3.3460 USD |
| 2025-06-26 |
3.3410 USD |
85,353.9883 PENDLE |
3.3550 USD |
3.2790 USD |
3.4810 USD |
3.3400 USD |
| 2025-06-25 |
3.4550 USD |
49,786.2952 PENDLE |
3.5440 USD |
3.3680 USD |
3.5980 USD |
3.4150 USD |
| 2025-06-24 |
3.5900 USD |
20,641.8012 PENDLE |
3.5780 USD |
3.5000 USD |
3.6590 USD |
3.5230 USD |
| 2025-06-23 |
3.3760 USD |
52,727.9741 PENDLE |
3.2730 USD |
3.1510 USD |
3.6040 USD |
3.5940 USD |
| 2025-06-22 |
3.3360 USD |
37,255.0076 PENDLE |
3.5050 USD |
3.1080 USD |
3.5550 USD |
3.1250 USD |
| 2025-06-21 |
3.5980 USD |
24,985.1457 PENDLE |
3.6580 USD |
3.4400 USD |
3.6850 USD |
3.4790 USD |
| 2025-06-20 |
3.8260 USD |
4,015.0168 PENDLE |
3.9240 USD |
3.7390 USD |
3.9410 USD |
3.7690 USD |
| 2025-06-19 |
3.7390 USD |
6,611.7178 PENDLE |
3.7740 USD |
3.6930 USD |
3.8220 USD |
3.7000 USD |
| 2025-06-18 |
3.7650 USD |
14,983.2715 PENDLE |
3.9680 USD |
3.6230 USD |
3.9990 USD |
3.6940 USD |
| 2025-06-17 |
3.9800 USD |
8,099.1047 PENDLE |
4.0770 USD |
3.8960 USD |
4.1070 USD |
3.9040 USD |
| 2025-06-16 |
3.7640 USD |
5,749.4743 PENDLE |
3.6920 USD |
3.6490 USD |
3.8360 USD |
3.7700 USD |
| 2025-06-15 |
3.6650 USD |
17,287.2537 PENDLE |
3.7150 USD |
3.6230 USD |
3.7300 USD |
3.7050 USD |
| 2025-06-14 |
3.7850 USD |
3,272.1369 PENDLE |
3.8110 USD |
3.7240 USD |
3.8810 USD |
3.7480 USD |
| 2025-06-13 |
3.6030 USD |
33,730.4685 PENDLE |
3.8500 USD |
3.4310 USD |
3.8500 USD |
3.7590 USD |
| 2025-06-12 |
3.9640 USD |
137,752.0298 PENDLE |
4.0070 USD |
3.8620 USD |
4.1620 USD |
4.0050 USD |
| 2025-06-11 |
4.3350 USD |
56,818.7061 PENDLE |
4.4800 USD |
4.0710 USD |
4.5460 USD |
4.1100 USD |
| 2025-06-10 |
4.3500 USD |
2,465.9780 PENDLE |
4.3350 USD |
4.3170 USD |
4.3930 USD |
4.3630 USD |
| 2025-06-09 |
4.1340 USD |
18,140.7536 PENDLE |
4.0680 USD |
3.9160 USD |
4.3330 USD |
4.3330 USD |
| 2025-06-08 |
4.0480 USD |
16,870.4266 PENDLE |
4.1130 USD |
4.0120 USD |
4.1190 USD |
4.0970 USD |
| 2025-06-07 |
4.0510 USD |
16,310.1060 PENDLE |
4.0000 USD |
3.9900 USD |
4.1280 USD |
4.0970 USD |
| 2025-06-06 |
4.0540 USD |
17,220.2691 PENDLE |
3.9730 USD |
3.9480 USD |
4.1380 USD |
4.0350 USD |
| 2025-06-05 |
4.0350 USD |
31,462.6167 PENDLE |
4.1050 USD |
3.8070 USD |
4.1970 USD |
3.9570 USD |
| 2025-06-04 |
4.2950 USD |
12,487.2262 PENDLE |
4.2210 USD |
4.2050 USD |
4.3920 USD |
4.2200 USD |
| 2025-06-03 |
4.2970 USD |
48,465.1900 PENDLE |
4.2960 USD |
4.2220 USD |
4.3900 USD |
4.3190 USD |
| 2025-06-02 |
4.0440 USD |
17,736.3346 PENDLE |
4.1250 USD |
3.9500 USD |
4.1560 USD |
4.1560 USD |
| 2025-06-01 |
3.9850 USD |
6,632.6315 PENDLE |
4.0040 USD |
3.8970 USD |
4.1250 USD |
4.1250 USD |
| 2025-05-31 |
3.9930 USD |
31,826.7795 PENDLE |
3.9410 USD |
3.8080 USD |
4.1390 USD |
4.0260 USD |
| 2025-05-30 |
4.2210 USD |
27,039.0911 PENDLE |
4.3240 USD |
4.0770 USD |
4.3480 USD |
4.1250 USD |
| 2025-05-29 |
4.5750 USD |
7,670.0521 PENDLE |
4.4670 USD |
4.4220 USD |
4.6630 USD |
4.4220 USD |
| 2025-05-28 |
4.4930 USD |
17,205.4548 PENDLE |
4.5660 USD |
4.4210 USD |
4.6070 USD |
4.4260 USD |
| 2025-05-27 |
4.5270 USD |
26,673.7109 PENDLE |
4.3470 USD |
4.2750 USD |
4.7110 USD |
4.6310 USD |
| 2025-05-26 |
4.4270 USD |
38,110.3680 PENDLE |
4.4210 USD |
4.3180 USD |
4.4950 USD |
4.3180 USD |
| 2025-05-25 |
4.3380 USD |
21,854.0664 PENDLE |
4.4280 USD |
4.2540 USD |
4.4490 USD |
4.3580 USD |
| 2025-05-24 |
4.3360 USD |
60,482.8160 PENDLE |
4.2430 USD |
4.2430 USD |
4.4500 USD |
4.3830 USD |
| 2025-05-23 |
4.4750 USD |
93,553.1784 PENDLE |
4.6220 USD |
4.3030 USD |
4.7060 USD |
4.3650 USD |
| 2025-05-22 |
4.5920 USD |
19,462.3551 PENDLE |
4.3660 USD |
4.3640 USD |
4.7040 USD |
4.5850 USD |
| 2025-05-21 |
4.3970 USD |
39,989.4909 PENDLE |
4.3910 USD |
4.2930 USD |
4.4990 USD |
4.4590 USD |
| 2025-05-20 |
4.3480 USD |
131,500.6826 PENDLE |
4.1610 USD |
3.9500 USD |
4.6050 USD |
4.4010 USD |
| 2025-05-19 |
3.9610 USD |
52,890.8775 PENDLE |
4.1720 USD |
3.8400 USD |
4.2110 USD |
4.0500 USD |
| 2025-05-18 |
4.0240 USD |
55,228.5138 PENDLE |
3.9140 USD |
3.8640 USD |
4.1740 USD |
3.9950 USD |
| 2025-05-17 |
3.9400 USD |
29,974.5043 PENDLE |
3.9430 USD |
3.8600 USD |
4.0330 USD |
3.8940 USD |
| 2025-05-16 |
4.1800 USD |
57,877.0640 PENDLE |
4.0950 USD |
3.9910 USD |
4.3190 USD |
4.0240 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 |