Identifier on Kraken: PENDLEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
3.3070 USD |
14,209.8405 PENDLE |
3.2690 USD |
3.1830 USD |
3.4060 USD |
3.3970 USD |
| 2025-10-15 |
3.4490 USD |
49,048.5452 PENDLE |
3.6190 USD |
3.2690 USD |
3.6360 USD |
3.2690 USD |
| 2025-10-14 |
3.5600 USD |
126,942.9951 PENDLE |
3.8780 USD |
3.4310 USD |
4.0000 USD |
3.6250 USD |
| 2025-10-13 |
3.7940 USD |
22,397.1094 PENDLE |
3.8820 USD |
3.7230 USD |
3.9270 USD |
3.8720 USD |
| 2025-10-12 |
3.4280 USD |
24,787.7861 PENDLE |
3.3390 USD |
3.2840 USD |
3.7000 USD |
3.6260 USD |
| 2025-10-11 |
3.5350 USD |
90,788.8537 PENDLE |
3.5730 USD |
3.2200 USD |
3.7400 USD |
3.4360 USD |
| 2025-10-10 |
4.5100 USD |
11,878.9626 PENDLE |
4.5390 USD |
4.4820 USD |
4.5670 USD |
4.5050 USD |
| 2025-10-09 |
4.4980 USD |
48,608.7095 PENDLE |
4.7220 USD |
4.3820 USD |
4.7230 USD |
4.4820 USD |
| 2025-10-08 |
4.7650 USD |
20,754.4206 PENDLE |
4.8100 USD |
4.6790 USD |
4.8900 USD |
4.7510 USD |
| 2025-10-07 |
5.0240 USD |
62,641.1761 PENDLE |
5.0160 USD |
4.8310 USD |
5.1650 USD |
4.8680 USD |
| 2025-10-06 |
4.7540 USD |
3,593.0075 PENDLE |
4.6810 USD |
4.6810 USD |
4.7900 USD |
4.7810 USD |
| 2025-10-05 |
4.8150 USD |
13,999.5015 PENDLE |
4.7910 USD |
4.6820 USD |
4.9260 USD |
4.6990 USD |
| 2025-10-04 |
4.7810 USD |
24,490.8473 PENDLE |
4.8750 USD |
4.6900 USD |
4.8750 USD |
4.7740 USD |
| 2025-10-03 |
4.9210 USD |
20,147.2921 PENDLE |
4.9910 USD |
4.8660 USD |
5.0240 USD |
4.8930 USD |
| 2025-10-02 |
4.9360 USD |
98,119.9215 PENDLE |
4.8270 USD |
4.8210 USD |
5.0990 USD |
5.0310 USD |
| 2025-10-01 |
4.5710 USD |
62,014.7214 PENDLE |
4.4720 USD |
4.3600 USD |
4.8010 USD |
4.7890 USD |
| 2025-09-30 |
4.6980 USD |
9,907.2696 PENDLE |
4.7400 USD |
4.6550 USD |
4.7400 USD |
4.6550 USD |
| 2025-09-29 |
4.6860 USD |
19,780.1599 PENDLE |
4.8180 USD |
4.6320 USD |
4.8180 USD |
4.6570 USD |
| 2025-09-28 |
4.6430 USD |
18,075.5287 PENDLE |
4.5900 USD |
4.5120 USD |
4.7670 USD |
4.7140 USD |
| 2025-09-27 |
4.6020 USD |
105,810.2867 PENDLE |
4.6660 USD |
4.5710 USD |
4.7400 USD |
4.6220 USD |
| 2025-09-26 |
4.5510 USD |
15,417.5248 PENDLE |
4.4690 USD |
4.4180 USD |
4.6630 USD |
4.5650 USD |
| 2025-09-25 |
4.6080 USD |
48,964.2576 PENDLE |
4.7440 USD |
4.3940 USD |
4.7590 USD |
4.4330 USD |
| 2025-09-24 |
4.7590 USD |
27,031.7697 PENDLE |
4.7000 USD |
4.5880 USD |
4.8940 USD |
4.7770 USD |
| 2025-09-23 |
4.8270 USD |
32,963.8434 PENDLE |
4.8990 USD |
4.7100 USD |
4.9200 USD |
4.8760 USD |
| 2025-09-22 |
4.7190 USD |
51,373.0844 PENDLE |
4.9970 USD |
4.4700 USD |
4.9970 USD |
4.6610 USD |
| 2025-09-21 |
5.0370 USD |
9,600.4311 PENDLE |
5.0800 USD |
5.0110 USD |
5.1200 USD |
5.0680 USD |
| 2025-09-20 |
5.1530 USD |
14,807.3345 PENDLE |
5.1670 USD |
5.0460 USD |
5.2190 USD |
5.1380 USD |
| 2025-09-19 |
5.1410 USD |
66,977.0157 PENDLE |
5.2770 USD |
5.0110 USD |
5.8900 USD |
5.0600 USD |
| 2025-09-18 |
5.2570 USD |
118,702.3415 PENDLE |
5.2030 USD |
5.0750 USD |
5.8400 USD |
5.3000 USD |
| 2025-09-17 |
4.9810 USD |
39,985.9156 PENDLE |
4.9730 USD |
4.9150 USD |
5.0700 USD |
4.9910 USD |
| 2025-09-16 |
4.9240 USD |
12,255.6241 PENDLE |
4.9240 USD |
4.8600 USD |
4.9620 USD |
4.8760 USD |
| 2025-09-15 |
4.8950 USD |
26,014.6953 PENDLE |
5.0490 USD |
4.8120 USD |
5.1280 USD |
4.9360 USD |
| 2025-09-14 |
5.0510 USD |
27,410.1104 PENDLE |
5.1800 USD |
4.9330 USD |
5.2650 USD |
5.0660 USD |
| 2025-09-13 |
5.2380 USD |
34,365.3345 PENDLE |
5.2670 USD |
5.1530 USD |
5.3380 USD |
5.2030 USD |
| 2025-09-12 |
5.2290 USD |
118,792.5378 PENDLE |
5.3510 USD |
5.1250 USD |
5.3510 USD |
5.2630 USD |
| 2025-09-11 |
5.0060 USD |
46,784.8876 PENDLE |
4.7750 USD |
4.7750 USD |
5.1020 USD |
5.0760 USD |
| 2025-09-10 |
4.8160 USD |
21,572.8420 PENDLE |
4.7170 USD |
4.6820 USD |
4.9540 USD |
4.7230 USD |
| 2025-09-09 |
4.7680 USD |
64,966.9095 PENDLE |
4.8400 USD |
4.6530 USD |
5.0000 USD |
4.7380 USD |
| 2025-09-08 |
4.8520 USD |
45,180.3929 PENDLE |
4.6480 USD |
4.6330 USD |
4.9860 USD |
4.8900 USD |
| 2025-09-07 |
4.6340 USD |
25,271.1962 PENDLE |
4.6200 USD |
4.5810 USD |
4.6870 USD |
4.6110 USD |
| 2025-09-06 |
4.7330 USD |
8,159.3511 PENDLE |
4.7260 USD |
4.6500 USD |
4.7580 USD |
4.6630 USD |
| 2025-09-05 |
4.6600 USD |
57,297.8969 PENDLE |
4.4880 USD |
4.4710 USD |
4.8240 USD |
4.7250 USD |
| 2025-09-04 |
4.6500 USD |
38,278.5079 PENDLE |
4.7670 USD |
4.5040 USD |
4.7700 USD |
4.5510 USD |
| 2025-09-03 |
4.6240 USD |
32,233.5504 PENDLE |
4.5650 USD |
4.5020 USD |
4.7800 USD |
4.7600 USD |
| 2025-09-02 |
4.5440 USD |
31,335.7010 PENDLE |
4.5080 USD |
4.3610 USD |
4.6490 USD |
4.5610 USD |
| 2025-09-01 |
4.5420 USD |
41,245.7394 PENDLE |
4.5920 USD |
4.4170 USD |
4.6630 USD |
4.4340 USD |
| 2025-08-31 |
4.7750 USD |
18,129.8526 PENDLE |
4.7980 USD |
4.6440 USD |
4.8700 USD |
4.6540 USD |
| 2025-08-30 |
4.7250 USD |
13,501.9199 PENDLE |
4.6540 USD |
4.5790 USD |
4.7930 USD |
4.7680 USD |