Identifier on Kraken: PENDLEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-29 |
1.4190 USD |
125,134.7707 PENDLE |
1.4800 USD |
1.3790 USD |
1.4800 USD |
1.4220 USD |
| 2026-07-28 |
1.4670 USD |
47,425.8962 PENDLE |
1.4940 USD |
1.4350 USD |
1.5010 USD |
1.4780 USD |
| 2026-07-27 |
1.5390 USD |
51,247.9173 PENDLE |
1.5590 USD |
1.4870 USD |
1.5730 USD |
1.4950 USD |
| 2026-07-26 |
1.5150 USD |
78,140.3321 PENDLE |
1.4840 USD |
1.4690 USD |
1.5630 USD |
1.5530 USD |
| 2026-07-25 |
1.4630 USD |
143,781.0328 PENDLE |
1.4770 USD |
1.4560 USD |
1.4890 USD |
1.4840 USD |
| 2026-07-24 |
1.5440 USD |
75,585.1394 PENDLE |
1.5740 USD |
1.4780 USD |
1.5960 USD |
1.4780 USD |
| 2026-07-23 |
1.5940 USD |
42,330.1704 PENDLE |
1.6310 USD |
1.5500 USD |
1.6390 USD |
1.5780 USD |
| 2026-07-22 |
1.6130 USD |
74,886.0254 PENDLE |
1.6170 USD |
1.5780 USD |
1.6610 USD |
1.6330 USD |
| 2026-07-21 |
1.6350 USD |
70,825.8012 PENDLE |
1.5910 USD |
1.5910 USD |
1.6750 USD |
1.6070 USD |
| 2026-07-20 |
1.5920 USD |
164,132.4499 PENDLE |
1.5740 USD |
1.5240 USD |
1.6280 USD |
1.5910 USD |
| 2026-07-19 |
1.5390 USD |
31,923.8661 PENDLE |
1.5270 USD |
1.5120 USD |
1.5790 USD |
1.5690 USD |
| 2026-07-18 |
1.5260 USD |
38,900.2492 PENDLE |
1.5370 USD |
1.5100 USD |
1.5550 USD |
1.5270 USD |
| 2026-07-17 |
1.5370 USD |
57,761.0474 PENDLE |
1.5480 USD |
1.5010 USD |
1.5750 USD |
1.5360 USD |
| 2026-07-16 |
1.6060 USD |
100,463.2526 PENDLE |
1.5860 USD |
1.5370 USD |
1.7720 USD |
1.5490 USD |
| 2026-07-15 |
1.5800 USD |
109,118.7211 PENDLE |
1.5740 USD |
1.5290 USD |
1.6360 USD |
1.5840 USD |
| 2026-07-14 |
1.5180 USD |
75,761.7123 PENDLE |
1.4600 USD |
1.4510 USD |
1.5920 USD |
1.5720 USD |
| 2026-07-13 |
1.5010 USD |
82,334.3731 PENDLE |
1.5380 USD |
1.4370 USD |
1.5700 USD |
1.4550 USD |
| 2026-07-12 |
1.5320 USD |
33,748.7156 PENDLE |
1.5310 USD |
1.5160 USD |
1.5610 USD |
1.5380 USD |
| 2026-07-11 |
1.5610 USD |
48,696.4307 PENDLE |
1.5050 USD |
1.5000 USD |
1.6000 USD |
1.5320 USD |
| 2026-07-10 |
1.5190 USD |
154,865.7206 PENDLE |
1.5160 USD |
1.4790 USD |
1.5780 USD |
1.5110 USD |
| 2026-07-09 |
1.5520 USD |
130,433.4788 PENDLE |
1.4920 USD |
1.4810 USD |
1.6070 USD |
1.5190 USD |
| 2026-07-08 |
1.5070 USD |
154,057.9927 PENDLE |
1.4900 USD |
1.4630 USD |
1.5430 USD |
1.4880 USD |
| 2026-07-07 |
1.4780 USD |
117,374.7654 PENDLE |
1.4380 USD |
1.3880 USD |
1.5300 USD |
1.4780 USD |
| 2026-07-06 |
1.4290 USD |
197,269.5613 PENDLE |
1.4170 USD |
1.3720 USD |
1.4770 USD |
1.4380 USD |
| 2026-07-05 |
1.4180 USD |
67,573.4980 PENDLE |
1.4620 USD |
1.3870 USD |
1.4620 USD |
1.4180 USD |
| 2026-07-04 |
1.4610 USD |
123,386.5686 PENDLE |
1.4770 USD |
1.4380 USD |
1.4930 USD |
1.4620 USD |
| 2026-07-03 |
1.4940 USD |
75,579.5447 PENDLE |
1.5070 USD |
1.4760 USD |
1.5400 USD |
1.4790 USD |
| 2026-07-02 |
1.4960 USD |
134,807.4373 PENDLE |
1.4260 USD |
1.4190 USD |
1.5420 USD |
1.5090 USD |
| 2026-07-01 |
1.3630 USD |
97,718.6609 PENDLE |
1.3160 USD |
1.2910 USD |
1.4490 USD |
1.4180 USD |
| 2026-06-30 |
1.3110 USD |
114,586.6998 PENDLE |
1.3530 USD |
1.2770 USD |
1.3560 USD |
1.3060 USD |
| 2026-06-29 |
1.3260 USD |
151,226.6410 PENDLE |
1.2580 USD |
1.2450 USD |
1.3850 USD |
1.3520 USD |
| 2026-06-28 |
1.2440 USD |
48,038.0842 PENDLE |
1.2410 USD |
1.2230 USD |
1.2640 USD |
1.2600 USD |
| 2026-06-27 |
1.2640 USD |
86,566.6749 PENDLE |
1.2740 USD |
1.2300 USD |
1.2950 USD |
1.2420 USD |
| 2026-06-26 |
1.2510 USD |
112,038.1153 PENDLE |
1.2420 USD |
1.1980 USD |
1.2840 USD |
1.2730 USD |
| 2026-06-25 |
1.2620 USD |
105,566.4169 PENDLE |
1.2550 USD |
1.1980 USD |
1.3040 USD |
1.2460 USD |
| 2026-06-24 |
1.2470 USD |
163,187.3194 PENDLE |
1.3100 USD |
1.1840 USD |
1.3130 USD |
1.2590 USD |
| 2026-06-23 |
1.3180 USD |
82,734.7367 PENDLE |
1.3500 USD |
1.2860 USD |
1.3770 USD |
1.3110 USD |
| 2026-06-22 |
1.4100 USD |
125,847.7677 PENDLE |
1.3990 USD |
1.3480 USD |
1.4670 USD |
1.3550 USD |
| 2026-06-21 |
1.4460 USD |
111,663.1552 PENDLE |
1.4120 USD |
1.3830 USD |
1.4970 USD |
1.3940 USD |
| 2026-06-20 |
1.3880 USD |
133,739.0066 PENDLE |
1.3790 USD |
1.3440 USD |
1.4210 USD |
1.4120 USD |
| 2026-06-19 |
1.3660 USD |
51,782.4187 PENDLE |
1.4020 USD |
1.3360 USD |
1.4020 USD |
1.3850 USD |
| 2026-06-18 |
1.4210 USD |
145,446.1363 PENDLE |
1.4640 USD |
1.3330 USD |
1.4880 USD |
1.3980 USD |
| 2026-06-17 |
1.4750 USD |
309,149.1426 PENDLE |
1.4020 USD |
1.4020 USD |
1.5360 USD |
1.4580 USD |
| 2026-06-16 |
1.3770 USD |
109,016.8319 PENDLE |
1.3580 USD |
1.3240 USD |
1.4180 USD |
1.3970 USD |
| 2026-06-15 |
1.3920 USD |
162,193.5177 PENDLE |
1.3860 USD |
1.3420 USD |
1.4330 USD |
1.3520 USD |
| 2026-06-14 |
1.3480 USD |
110,388.7092 PENDLE |
1.3220 USD |
1.2880 USD |
1.3890 USD |
1.3780 USD |
| 2026-06-13 |
1.3040 USD |
66,930.1225 PENDLE |
1.2540 USD |
1.2510 USD |
1.3390 USD |
1.3230 USD |
| 2026-06-12 |
1.2510 USD |
119,046.6586 PENDLE |
1.2460 USD |
1.2320 USD |
1.2810 USD |
1.2520 USD |
| 2026-06-11 |
1.2220 USD |
63,820.0558 PENDLE |
1.1750 USD |
1.1720 USD |
1.2580 USD |
1.2490 USD |
| 2026-06-10 |
1.2010 USD |
114,502.1700 PENDLE |
1.2490 USD |
1.1510 USD |
1.2520 USD |
1.1740 USD |