Identifier on Kraken: PENDLEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-29 |
4.7690 USD |
72,783.3540 PENDLE |
4.9030 USD |
4.6440 USD |
4.9030 USD |
4.6940 USD |
| 2025-08-28 |
5.0290 USD |
100,862.8321 PENDLE |
5.0990 USD |
4.8610 USD |
5.2000 USD |
4.8620 USD |
| 2025-08-27 |
5.2010 USD |
81,448.8553 PENDLE |
5.1880 USD |
5.1000 USD |
5.7800 USD |
5.1810 USD |
| 2025-08-26 |
5.3720 USD |
93,162.7598 PENDLE |
5.1310 USD |
5.0950 USD |
5.7890 USD |
5.2240 USD |
| 2025-08-25 |
5.6170 USD |
28,315.5814 PENDLE |
5.8990 USD |
5.4080 USD |
5.9350 USD |
5.4460 USD |
| 2025-08-24 |
6.0390 USD |
110,357.2327 PENDLE |
6.1280 USD |
5.8010 USD |
6.5000 USD |
5.9090 USD |
| 2025-08-23 |
6.0140 USD |
53,053.5045 PENDLE |
5.9000 USD |
5.7770 USD |
6.2740 USD |
6.1570 USD |
| 2025-08-22 |
5.6390 USD |
75,665.6518 PENDLE |
5.4280 USD |
5.3400 USD |
5.9000 USD |
5.7760 USD |
| 2025-08-21 |
5.4140 USD |
16,981.3615 PENDLE |
5.4850 USD |
5.3260 USD |
5.4850 USD |
5.4290 USD |
| 2025-08-20 |
5.2250 USD |
31,259.1025 PENDLE |
5.0970 USD |
5.0600 USD |
5.3520 USD |
5.3150 USD |
| 2025-08-19 |
5.2530 USD |
44,339.7065 PENDLE |
5.3320 USD |
5.0900 USD |
5.3930 USD |
5.1940 USD |
| 2025-08-18 |
5.3770 USD |
85,050.5185 PENDLE |
5.5250 USD |
5.2450 USD |
5.5370 USD |
5.3670 USD |
| 2025-08-17 |
5.6610 USD |
31,322.1212 PENDLE |
5.4350 USD |
5.4210 USD |
5.7500 USD |
5.5990 USD |
| 2025-08-16 |
5.3660 USD |
10,508.9232 PENDLE |
5.3070 USD |
5.2770 USD |
5.4340 USD |
5.4090 USD |
| 2025-08-15 |
5.4550 USD |
44,455.8759 PENDLE |
5.4420 USD |
5.3500 USD |
5.5930 USD |
5.4140 USD |
| 2025-08-14 |
5.3900 USD |
118,067.9447 PENDLE |
5.6160 USD |
5.0520 USD |
5.6670 USD |
5.4830 USD |
| 2025-08-13 |
5.6160 USD |
133,763.5436 PENDLE |
5.7330 USD |
5.4250 USD |
5.8970 USD |
5.6810 USD |
| 2025-08-12 |
5.5210 USD |
63,926.7508 PENDLE |
5.4460 USD |
5.2970 USD |
5.6600 USD |
5.6440 USD |