Identifier on Kraken: PENDLEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
2.3830 USD |
16,688.5423 PENDLE |
2.4080 USD |
2.3180 USD |
2.4530 USD |
2.3180 USD |
| 2025-11-18 |
2.3700 USD |
59,287.1560 PENDLE |
2.2700 USD |
2.2610 USD |
2.4540 USD |
2.4300 USD |
| 2025-11-17 |
2.3310 USD |
104,051.0279 PENDLE |
2.4220 USD |
2.2020 USD |
2.5100 USD |
2.2300 USD |
| 2025-11-16 |
2.3540 USD |
97,078.7392 PENDLE |
2.3100 USD |
2.2420 USD |
2.4540 USD |
2.3730 USD |
| 2025-11-15 |
2.1570 USD |
33,951.1962 PENDLE |
2.1090 USD |
2.1090 USD |
2.2110 USD |
2.2110 USD |
| 2025-11-14 |
2.3620 USD |
42,789.6451 PENDLE |
2.4840 USD |
2.2430 USD |
2.5050 USD |
2.2810 USD |
| 2025-11-13 |
2.6260 USD |
3,150.3917 PENDLE |
2.5940 USD |
2.5910 USD |
2.6650 USD |
2.6530 USD |
| 2025-11-12 |
2.6630 USD |
6.7293 PENDLE |
2.6700 USD |
2.6560 USD |
2.6700 USD |
2.6690 USD |
| 2025-11-11 |
2.9140 USD |
4,447.8513 PENDLE |
2.9340 USD |
2.8430 USD |
2.9830 USD |
2.8680 USD |
| 2025-11-10 |
2.8510 USD |
8,363.4869 PENDLE |
2.7790 USD |
2.7790 USD |
2.8870 USD |
2.8700 USD |
| 2025-11-09 |
2.7090 USD |
16,848.0089 PENDLE |
2.7620 USD |
2.6530 USD |
2.7930 USD |
2.7930 USD |
| 2025-11-08 |
2.8000 USD |
107.0473 PENDLE |
2.8000 USD |
2.8000 USD |
2.8000 USD |
2.8000 USD |
| 2025-11-07 |
2.5960 USD |
111.6545 PENDLE |
2.5960 USD |
2.5960 USD |
2.5960 USD |
2.5960 USD |
| 2025-11-06 |
2.6260 USD |
18,160.9523 PENDLE |
2.7110 USD |
2.5370 USD |
2.7130 USD |
2.5870 USD |
| 2025-11-05 |
2.6720 USD |
37,714.6854 PENDLE |
2.6200 USD |
2.5010 USD |
2.7470 USD |
2.7340 USD |
| 2025-11-04 |
2.7450 USD |
5,230.0743 PENDLE |
2.7220 USD |
2.7090 USD |
2.7710 USD |
2.7540 USD |
| 2025-11-03 |
2.8460 USD |
14,633.8662 PENDLE |
3.0370 USD |
2.7540 USD |
3.0390 USD |
2.7600 USD |
| 2025-11-02 |
3.0760 USD |
14,139.8036 PENDLE |
3.1120 USD |
3.0010 USD |
3.1560 USD |
3.0190 USD |
| 2025-11-01 |
3.1310 USD |
9,157.1302 PENDLE |
3.0690 USD |
3.0690 USD |
3.1750 USD |
3.1380 USD |
| 2025-10-31 |
3.0810 USD |
12,665.7853 PENDLE |
3.0430 USD |
2.9940 USD |
3.1340 USD |
3.0910 USD |
| 2025-10-30 |
3.0730 USD |
20,152.0137 PENDLE |
3.2960 USD |
2.9300 USD |
3.3330 USD |
2.9400 USD |
| 2025-10-29 |
3.2400 USD |
1,452.6291 PENDLE |
3.2330 USD |
3.2180 USD |
3.2730 USD |
3.2620 USD |
| 2025-10-28 |
3.2860 USD |
21,070.2433 PENDLE |
3.2800 USD |
3.2410 USD |
3.3760 USD |
3.2920 USD |
| 2025-10-27 |
3.4460 USD |
21,347.1462 PENDLE |
3.4500 USD |
3.2710 USD |
3.5800 USD |
3.2830 USD |
| 2025-10-26 |
3.1720 USD |
7,723.3785 PENDLE |
3.1900 USD |
3.1530 USD |
3.2070 USD |
3.1590 USD |
| 2025-10-25 |
3.2060 USD |
7,203.3958 PENDLE |
3.2210 USD |
3.1590 USD |
3.2230 USD |
3.1700 USD |
| 2025-10-24 |
3.1290 USD |
14,577.2745 PENDLE |
3.0880 USD |
3.0670 USD |
3.2270 USD |
3.1440 USD |
| 2025-10-23 |
3.1400 USD |
35,182.0673 PENDLE |
3.0250 USD |
3.0250 USD |
3.2280 USD |
3.0810 USD |
| 2025-10-22 |
3.1190 USD |
23,285.3893 PENDLE |
3.1390 USD |
3.0540 USD |
3.1730 USD |
3.1080 USD |
| 2025-10-21 |
3.1750 USD |
24,440.7723 PENDLE |
3.1950 USD |
3.0730 USD |
3.3820 USD |
3.2770 USD |
| 2025-10-20 |
3.2240 USD |
62,864.4996 PENDLE |
3.2000 USD |
3.1320 USD |
3.3330 USD |
3.1850 USD |
| 2025-10-19 |
3.2230 USD |
17,513.6180 PENDLE |
3.2360 USD |
3.1720 USD |
3.2940 USD |
3.2530 USD |
| 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 |