Identifier on Kraken: PENDLEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-09 |
1.2500 USD |
42,014.6037 PENDLE |
1.2750 USD |
1.2140 USD |
1.2810 USD |
1.2430 USD |
| 2026-06-08 |
1.2750 USD |
100,551.7830 PENDLE |
1.2650 USD |
1.2380 USD |
1.3060 USD |
1.2670 USD |
| 2026-06-07 |
1.2450 USD |
127,853.1311 PENDLE |
1.2210 USD |
1.2150 USD |
1.2740 USD |
1.2700 USD |
| 2026-06-06 |
1.2070 USD |
124,775.4092 PENDLE |
1.2410 USD |
1.1540 USD |
1.2470 USD |
1.2210 USD |
| 2026-06-05 |
1.2230 USD |
244,726.1881 PENDLE |
1.3170 USD |
1.1500 USD |
1.3250 USD |
1.2270 USD |
| 2026-06-04 |
1.3030 USD |
232,632.1157 PENDLE |
1.3490 USD |
1.2020 USD |
1.3890 USD |
1.3130 USD |
| 2026-06-03 |
1.3890 USD |
193,570.7328 PENDLE |
1.3200 USD |
1.3140 USD |
1.4460 USD |
1.3460 USD |
| 2026-06-02 |
1.3610 USD |
253,787.1196 PENDLE |
1.4100 USD |
1.2840 USD |
1.4530 USD |
1.3080 USD |
| 2026-06-01 |
1.3850 USD |
214,175.8471 PENDLE |
1.3780 USD |
1.3150 USD |
1.4560 USD |
1.4220 USD |
| 2026-05-31 |
1.3570 USD |
132,463.9783 PENDLE |
1.3410 USD |
1.3090 USD |
1.3990 USD |
1.3620 USD |
| 2026-05-30 |
1.3450 USD |
264,694.1268 PENDLE |
1.3830 USD |
1.3140 USD |
1.3930 USD |
1.3310 USD |
| 2026-05-29 |
1.4090 USD |
370,976.2261 PENDLE |
1.4650 USD |
1.3520 USD |
1.4760 USD |
1.3850 USD |
| 2026-05-28 |
1.5100 USD |
224,470.7079 PENDLE |
1.5780 USD |
1.4530 USD |
1.5870 USD |
1.4590 USD |
| 2026-05-27 |
1.6540 USD |
319,586.5498 PENDLE |
1.8020 USD |
1.5710 USD |
1.8160 USD |
1.5790 USD |
| 2026-05-26 |
1.8860 USD |
178,528.3556 PENDLE |
1.9200 USD |
1.7900 USD |
1.9680 USD |
1.7970 USD |
| 2026-05-25 |
1.9180 USD |
135,316.4168 PENDLE |
1.8240 USD |
1.8240 USD |
2.0010 USD |
1.9180 USD |
| 2026-05-24 |
1.8350 USD |
70,811.3034 PENDLE |
1.8910 USD |
1.7620 USD |
1.8970 USD |
1.8240 USD |
| 2026-05-23 |
1.8150 USD |
154,692.1152 PENDLE |
1.8260 USD |
1.7270 USD |
1.9040 USD |
1.8910 USD |
| 2026-05-22 |
1.9120 USD |
333,059.8147 PENDLE |
1.8960 USD |
1.8250 USD |
2.0040 USD |
1.8310 USD |
| 2026-05-21 |
1.8640 USD |
222,283.9308 PENDLE |
1.8470 USD |
1.8030 USD |
1.9170 USD |
1.8970 USD |
| 2026-05-20 |
1.8320 USD |
189,362.1071 PENDLE |
1.7180 USD |
1.7030 USD |
1.9090 USD |
1.8440 USD |
| 2026-05-19 |
1.7920 USD |
111,905.6026 PENDLE |
1.8390 USD |
1.7200 USD |
1.8680 USD |
1.7200 USD |
| 2026-05-18 |
1.7900 USD |
98,479.2007 PENDLE |
1.8380 USD |
1.7230 USD |
1.8550 USD |
1.8390 USD |
| 2026-05-17 |
1.8630 USD |
92,471.4522 PENDLE |
1.8360 USD |
1.7890 USD |
1.9110 USD |
1.8380 USD |
| 2026-05-16 |
1.8700 USD |
291,000.0487 PENDLE |
1.9770 USD |
1.8040 USD |
2.0030 USD |
1.8360 USD |
| 2026-05-15 |
2.0250 USD |
217,662.9782 PENDLE |
2.0310 USD |
1.9410 USD |
2.0930 USD |
1.9750 USD |
| 2026-05-14 |
2.0000 USD |
198,210.5007 PENDLE |
1.9560 USD |
1.9340 USD |
2.0860 USD |
2.0190 USD |
| 2026-05-13 |
2.0480 USD |
175,155.1444 PENDLE |
2.0340 USD |
1.9330 USD |
2.1660 USD |
1.9550 USD |
| 2026-05-12 |
2.0660 USD |
262,573.5818 PENDLE |
2.1470 USD |
1.9650 USD |
2.2040 USD |
2.0330 USD |
| 2026-05-11 |
2.0200 USD |
439,880.4521 PENDLE |
1.9840 USD |
1.8890 USD |
2.1900 USD |
2.1440 USD |
| 2026-05-10 |
1.9980 USD |
259,584.5760 PENDLE |
2.0110 USD |
1.9230 USD |
2.0480 USD |
1.9790 USD |
| 2026-05-09 |
2.0640 USD |
216,135.8774 PENDLE |
2.0660 USD |
1.9980 USD |
2.1610 USD |
2.0110 USD |
| 2026-05-08 |
2.0170 USD |
495,873.2426 PENDLE |
1.8750 USD |
1.8720 USD |
2.1310 USD |
2.0730 USD |
| 2026-05-07 |
1.8750 USD |
496,986.7323 PENDLE |
1.9460 USD |
1.8210 USD |
1.9790 USD |
1.8690 USD |
| 2026-05-06 |
1.9170 USD |
367,763.5788 PENDLE |
1.9620 USD |
1.8390 USD |
2.0900 USD |
1.9500 USD |
| 2026-05-05 |
1.9110 USD |
275,342.5632 PENDLE |
1.8810 USD |
1.8230 USD |
2.0100 USD |
1.9710 USD |
| 2026-05-04 |
1.7620 USD |
578,701.9622 PENDLE |
1.5820 USD |
1.5730 USD |
1.9310 USD |
1.8840 USD |
| 2026-05-03 |
1.5900 USD |
110,532.3562 PENDLE |
1.6000 USD |
1.5640 USD |
1.6330 USD |
1.5880 USD |
| 2026-05-02 |
1.5760 USD |
116,689.7642 PENDLE |
1.5770 USD |
1.5110 USD |
1.6350 USD |
1.6020 USD |
| 2026-05-01 |
1.5280 USD |
516,504.6047 PENDLE |
1.4240 USD |
1.3870 USD |
1.6030 USD |
1.5760 USD |
| 2026-04-30 |
1.3340 USD |
154,065.4605 PENDLE |
1.3210 USD |
1.2420 USD |
1.4310 USD |
1.4230 USD |
| 2026-04-29 |
1.3420 USD |
90,814.2783 PENDLE |
1.3420 USD |
1.2770 USD |
1.3960 USD |
1.3200 USD |
| 2026-04-28 |
1.3130 USD |
271,032.9320 PENDLE |
1.3180 USD |
1.2800 USD |
1.3730 USD |
1.3380 USD |
| 2026-04-27 |
1.3120 USD |
108,454.9894 PENDLE |
1.3370 USD |
1.2850 USD |
1.3710 USD |
1.3130 USD |
| 2026-04-26 |
1.3080 USD |
68,492.7542 PENDLE |
1.2790 USD |
1.2700 USD |
1.3430 USD |
1.3430 USD |
| 2026-04-25 |
1.2820 USD |
30,296.3960 PENDLE |
1.2890 USD |
1.2650 USD |
1.2960 USD |
1.2810 USD |
| 2026-04-24 |
1.3030 USD |
55,658.3988 PENDLE |
1.3090 USD |
1.2760 USD |
1.3390 USD |
1.2890 USD |
| 2026-04-23 |
1.2970 USD |
106,342.2796 PENDLE |
1.3200 USD |
1.2790 USD |
1.3320 USD |
1.3070 USD |
| 2026-04-22 |
1.3670 USD |
196,925.6295 PENDLE |
1.3450 USD |
1.3210 USD |
1.4020 USD |
1.3260 USD |
| 2026-04-21 |
1.3480 USD |
83,347.0887 PENDLE |
1.3260 USD |
1.3110 USD |
1.4000 USD |
1.3450 USD |