Identifier on Kraken: PENDLEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-24 |
3.3700 USD |
53,573.0385 PENDLE |
3.2770 USD |
3.1200 USD |
3.5230 USD |
3.4380 USD |
| 2025-04-23 |
3.4790 USD |
106,656.4982 PENDLE |
3.4640 USD |
3.2620 USD |
3.5810 USD |
3.3120 USD |
| 2025-04-22 |
3.3190 USD |
35,110.1025 PENDLE |
3.2360 USD |
3.1970 USD |
3.4770 USD |
3.4440 USD |
| 2025-04-21 |
3.2690 USD |
18,552.6498 PENDLE |
3.1140 USD |
3.1140 USD |
3.3830 USD |
3.2320 USD |
| 2025-04-20 |
3.1350 USD |
3,701.1053 PENDLE |
3.1670 USD |
3.0450 USD |
3.2230 USD |
3.1080 USD |
| 2025-04-19 |
3.1620 USD |
2,629.4191 PENDLE |
3.1580 USD |
3.1030 USD |
3.2130 USD |
3.2130 USD |
| 2025-04-18 |
3.1170 USD |
6,539.6884 PENDLE |
3.0760 USD |
3.0380 USD |
3.1760 USD |
3.1350 USD |
| 2025-04-17 |
3.1050 USD |
17,167.9043 PENDLE |
3.1340 USD |
2.9800 USD |
3.2310 USD |
3.1890 USD |
| 2025-04-16 |
3.1380 USD |
15,514.9605 PENDLE |
3.0520 USD |
3.0330 USD |
3.2290 USD |
3.1750 USD |
| 2025-04-15 |
3.1580 USD |
26,973.8128 PENDLE |
3.1080 USD |
3.0640 USD |
3.2350 USD |
3.0810 USD |
| 2025-04-14 |
3.2200 USD |
39,005.8516 PENDLE |
3.2350 USD |
3.0960 USD |
3.3380 USD |
3.1830 USD |
| 2025-04-13 |
3.2910 USD |
17,229.8109 PENDLE |
3.4550 USD |
3.1760 USD |
3.5200 USD |
3.2110 USD |
| 2025-04-12 |
3.3640 USD |
39,858.7586 PENDLE |
3.2440 USD |
3.1670 USD |
3.5700 USD |
3.5020 USD |
| 2025-04-11 |
3.3520 USD |
84,306.3851 PENDLE |
3.1740 USD |
3.1710 USD |
4.0200 USD |
3.2320 USD |
| 2025-04-10 |
3.2700 USD |
20,309.3097 PENDLE |
3.3400 USD |
3.1390 USD |
3.4050 USD |
3.1940 USD |
| 2025-04-09 |
3.0920 USD |
64,185.1575 PENDLE |
2.7260 USD |
2.5980 USD |
3.4810 USD |
3.3530 USD |
| 2025-04-08 |
2.9040 USD |
62,082.7678 PENDLE |
2.9020 USD |
2.7890 USD |
3.1620 USD |
2.8360 USD |
| 2025-04-07 |
2.7300 USD |
50,633.8452 PENDLE |
2.6410 USD |
2.3850 USD |
3.0120 USD |
2.8730 USD |
| 2025-04-06 |
2.8840 USD |
38,290.1047 PENDLE |
3.0510 USD |
2.6250 USD |
3.1790 USD |
2.6970 USD |
| 2025-04-05 |
3.1230 USD |
10,217.7830 PENDLE |
3.1770 USD |
3.0370 USD |
3.2800 USD |
3.0410 USD |
| 2025-04-04 |
3.1530 USD |
30,005.0024 PENDLE |
3.1880 USD |
3.0100 USD |
3.3270 USD |
3.0830 USD |
| 2025-04-03 |
2.8820 USD |
44,503.6534 PENDLE |
2.9970 USD |
2.7100 USD |
3.0840 USD |
2.8530 USD |
| 2025-04-02 |
3.1350 USD |
38,153.1628 PENDLE |
3.0680 USD |
2.9270 USD |
3.3150 USD |
3.2060 USD |
| 2025-04-01 |
2.8370 USD |
18,036.1974 PENDLE |
2.7180 USD |
2.7180 USD |
2.9630 USD |
2.9050 USD |
| 2025-03-31 |
2.5860 USD |
6,600.4886 PENDLE |
2.5270 USD |
2.4560 USD |
2.6390 USD |
2.6050 USD |
| 2025-03-30 |
2.5400 USD |
33,705.8009 PENDLE |
2.5080 USD |
2.4840 USD |
2.6150 USD |
2.5320 USD |
| 2025-03-29 |
2.5700 USD |
40,086.5727 PENDLE |
2.7140 USD |
2.4590 USD |
2.7390 USD |
2.4760 USD |
| 2025-03-28 |
2.7570 USD |
26,336.0560 PENDLE |
2.8740 USD |
2.6520 USD |
2.8910 USD |
2.6520 USD |
| 2025-03-27 |
2.9680 USD |
54,085.2611 PENDLE |
2.8960 USD |
2.8530 USD |
3.0570 USD |
2.8850 USD |
| 2025-03-26 |
2.8810 USD |
22,932.7438 PENDLE |
2.9350 USD |
2.8200 USD |
2.9590 USD |
2.8690 USD |
| 2025-03-25 |
2.8960 USD |
90,904.0367 PENDLE |
2.8520 USD |
2.8140 USD |
2.9830 USD |
2.9460 USD |
| 2025-03-24 |
2.7160 USD |
14,076.3123 PENDLE |
2.6810 USD |
2.5930 USD |
2.8170 USD |
2.8110 USD |
| 2025-03-23 |
2.6940 USD |
9,079.1034 PENDLE |
2.7000 USD |
2.6100 USD |
2.7720 USD |
2.6380 USD |
| 2025-03-22 |
2.6570 USD |
29,555.6397 PENDLE |
2.5240 USD |
2.5240 USD |
2.7680 USD |
2.6630 USD |
| 2025-03-21 |
2.5030 USD |
5,302.6079 PENDLE |
2.5110 USD |
2.4510 USD |
2.6010 USD |
2.4740 USD |
| 2025-03-20 |
2.4890 USD |
8,520.6980 PENDLE |
2.5230 USD |
2.4530 USD |
2.5230 USD |
2.4770 USD |
| 2025-03-19 |
2.4260 USD |
24,630.8704 PENDLE |
2.4000 USD |
2.3310 USD |
2.5110 USD |
2.4270 USD |
| 2025-03-18 |
2.3110 USD |
12,884.0200 PENDLE |
2.3110 USD |
2.2490 USD |
2.4110 USD |
2.3320 USD |
| 2025-03-17 |
2.1890 USD |
7,164.4580 PENDLE |
2.0630 USD |
2.0630 USD |
2.3060 USD |
2.2680 USD |
| 2025-03-16 |
2.1850 USD |
3,520.7571 PENDLE |
2.1840 USD |
2.1000 USD |
2.2240 USD |
2.1030 USD |
| 2025-03-15 |
2.1410 USD |
6,992.6989 PENDLE |
2.1160 USD |
2.1010 USD |
2.1920 USD |
2.1530 USD |
| 2025-03-14 |
2.0970 USD |
15,240.7442 PENDLE |
2.0300 USD |
2.0300 USD |
2.1930 USD |
2.1770 USD |
| 2025-03-13 |
2.0450 USD |
5,877.3177 PENDLE |
2.0610 USD |
2.0170 USD |
2.0910 USD |
2.0490 USD |
| 2025-03-12 |
2.0640 USD |
9,984.2901 PENDLE |
2.0810 USD |
1.9900 USD |
2.1370 USD |
2.0090 USD |
| 2025-03-11 |
1.9900 USD |
29,254.3562 PENDLE |
1.9080 USD |
1.8140 USD |
2.0620 USD |
2.0420 USD |
| 2025-03-10 |
2.0380 USD |
65,277.4509 PENDLE |
2.0630 USD |
1.9250 USD |
2.1880 USD |
1.9290 USD |
| 2025-03-09 |
2.1100 USD |
24,119.3271 PENDLE |
2.3880 USD |
2.0430 USD |
2.3890 USD |
2.0560 USD |
| 2025-03-08 |
2.3980 USD |
3,136.5004 PENDLE |
2.4110 USD |
2.3620 USD |
2.4250 USD |
2.4040 USD |
| 2025-03-07 |
2.4590 USD |
14,891.6222 PENDLE |
2.4230 USD |
2.3130 USD |
2.5600 USD |
2.5030 USD |
| 2025-03-06 |
2.5280 USD |
14,600.4393 PENDLE |
2.5270 USD |
2.4300 USD |
2.6480 USD |
2.4550 USD |