Identifier on Kraken: PENDLEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
2.1340 USD |
8,858.5984 PENDLE |
2.1700 USD |
2.0990 USD |
2.2000 USD |
2.0990 USD |
| 2026-01-07 |
2.2110 USD |
10,989.2398 PENDLE |
2.3150 USD |
2.1440 USD |
2.3150 USD |
2.1650 USD |
| 2026-01-06 |
2.3150 USD |
61,145.5917 PENDLE |
2.3380 USD |
2.2000 USD |
2.3850 USD |
2.3100 USD |
| 2026-01-05 |
2.2230 USD |
30,438.2317 PENDLE |
2.2060 USD |
2.1590 USD |
2.3020 USD |
2.2390 USD |
| 2026-01-04 |
2.2020 USD |
17,773.3964 PENDLE |
2.2300 USD |
2.1500 USD |
2.2670 USD |
2.2040 USD |
| 2026-01-03 |
2.1960 USD |
16,481.7660 PENDLE |
2.1850 USD |
2.1360 USD |
2.2540 USD |
2.1910 USD |
| 2026-01-02 |
2.1340 USD |
52,244.7284 PENDLE |
2.0290 USD |
2.0240 USD |
2.2130 USD |
2.1910 USD |
| 2026-01-01 |
1.9000 USD |
16,198.9073 PENDLE |
1.8850 USD |
1.8760 USD |
1.9550 USD |
1.9460 USD |
| 2025-12-31 |
1.8910 USD |
61,801.3267 PENDLE |
1.8460 USD |
1.8460 USD |
1.9400 USD |
1.8820 USD |
| 2025-12-30 |
1.8540 USD |
3,708.9730 PENDLE |
1.8630 USD |
1.8430 USD |
1.8670 USD |
1.8550 USD |
| 2025-12-29 |
1.9190 USD |
35,971.4884 PENDLE |
1.8850 USD |
1.8770 USD |
1.9500 USD |
1.8860 USD |
| 2025-12-28 |
1.8870 USD |
7,430.2385 PENDLE |
1.8780 USD |
1.8720 USD |
1.9100 USD |
1.9090 USD |
| 2025-12-27 |
1.8740 USD |
14,971.1232 PENDLE |
1.8240 USD |
1.8240 USD |
1.9100 USD |
1.8720 USD |
| 2025-12-26 |
1.8120 USD |
24,654.3232 PENDLE |
1.7160 USD |
1.7070 USD |
1.8850 USD |
1.7680 USD |
| 2025-12-25 |
1.7660 USD |
5,982.4730 PENDLE |
1.7430 USD |
1.7300 USD |
1.7850 USD |
1.7770 USD |
| 2025-12-24 |
1.6790 USD |
9,749.9323 PENDLE |
1.6900 USD |
1.6720 USD |
1.7150 USD |
1.6800 USD |
| 2025-12-23 |
1.8250 USD |
19.9946 PENDLE |
1.8290 USD |
1.8250 USD |
1.8290 USD |
1.8250 USD |
| 2025-12-22 |
1.8670 USD |
4,546.2695 PENDLE |
1.8870 USD |
1.8270 USD |
1.9220 USD |
1.8700 USD |
| 2025-12-21 |
1.9020 USD |
13,336.5155 PENDLE |
1.9190 USD |
1.8850 USD |
1.9220 USD |
1.9220 USD |
| 2025-12-20 |
1.9130 USD |
13,229.6185 PENDLE |
1.8330 USD |
1.8330 USD |
1.9540 USD |
1.9370 USD |
| 2025-12-19 |
1.7950 USD |
39,625.3738 PENDLE |
1.7420 USD |
1.7290 USD |
1.8430 USD |
1.7830 USD |
| 2025-12-18 |
1.8040 USD |
67,822.5476 PENDLE |
1.8330 USD |
1.7460 USD |
1.9460 USD |
1.7700 USD |
| 2025-12-17 |
2.0380 USD |
4,570.5822 PENDLE |
2.0210 USD |
2.0200 USD |
2.0520 USD |
2.0200 USD |
| 2025-12-16 |
1.9920 USD |
4,088.6289 PENDLE |
2.0240 USD |
1.9640 USD |
2.0240 USD |
1.9900 USD |
| 2025-12-15 |
2.0720 USD |
33,813.4726 PENDLE |
2.1080 USD |
2.0000 USD |
2.1570 USD |
2.0050 USD |
| 2025-12-14 |
2.1300 USD |
6,954.7024 PENDLE |
2.1800 USD |
2.1120 USD |
2.1810 USD |
2.1200 USD |
| 2025-12-13 |
2.1710 USD |
7,896.2351 PENDLE |
2.2190 USD |
2.1500 USD |
2.2190 USD |
2.1850 USD |
| 2025-12-12 |
2.2010 USD |
45,216.4204 PENDLE |
2.2980 USD |
2.1490 USD |
2.3020 USD |
2.2100 USD |
| 2025-12-11 |
2.3070 USD |
5,188.1955 PENDLE |
2.3720 USD |
2.2520 USD |
2.3760 USD |
2.2580 USD |
| 2025-12-10 |
2.3300 USD |
95,601.6884 PENDLE |
2.3500 USD |
2.3020 USD |
2.4080 USD |
2.3500 USD |
| 2025-12-09 |
2.3300 USD |
11,635.0277 PENDLE |
2.3920 USD |
2.2760 USD |
2.3920 USD |
2.2820 USD |
| 2025-12-08 |
2.4210 USD |
5,919.6108 PENDLE |
2.3820 USD |
2.3610 USD |
2.4720 USD |
2.4510 USD |
| 2025-12-07 |
2.4080 USD |
11,400.2350 PENDLE |
2.4090 USD |
2.3180 USD |
2.4770 USD |
2.4550 USD |
| 2025-12-06 |
2.4300 USD |
1,629.1606 PENDLE |
2.4150 USD |
2.4000 USD |
2.4380 USD |
2.4290 USD |
| 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 |