Identifier on Kraken: PENDLEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-20 |
1.3090 USD |
105,539.7989 PENDLE |
1.2410 USD |
1.2410 USD |
1.3840 USD |
1.3300 USD |
| 2026-04-19 |
1.3060 USD |
250,861.7284 PENDLE |
1.3550 USD |
1.2360 USD |
1.3710 USD |
1.2390 USD |
| 2026-04-18 |
1.4090 USD |
327,493.2931 PENDLE |
1.4280 USD |
1.3390 USD |
1.4920 USD |
1.3580 USD |
| 2026-04-17 |
1.3840 USD |
949,864.9548 PENDLE |
1.2780 USD |
1.2370 USD |
1.4790 USD |
1.4320 USD |
| 2026-04-16 |
1.2050 USD |
184,120.1956 PENDLE |
1.0900 USD |
1.0900 USD |
1.3060 USD |
1.2780 USD |
| 2026-04-15 |
1.0800 USD |
37,820.4602 PENDLE |
1.0590 USD |
1.0360 USD |
1.1090 USD |
1.0950 USD |
| 2026-04-14 |
1.0860 USD |
96,577.8907 PENDLE |
1.1080 USD |
1.0290 USD |
1.1080 USD |
1.0530 USD |
| 2026-04-13 |
1.0780 USD |
79,766.2769 PENDLE |
1.0440 USD |
1.0440 USD |
1.1130 USD |
1.1070 USD |
| 2026-04-12 |
1.0600 USD |
76,189.3659 PENDLE |
1.1270 USD |
1.0350 USD |
1.1310 USD |
1.0350 USD |
| 2026-04-11 |
1.1100 USD |
60,400.2091 PENDLE |
1.0840 USD |
1.0710 USD |
1.1410 USD |
1.1280 USD |
| 2026-04-10 |
1.0730 USD |
57,860.5218 PENDLE |
1.0630 USD |
1.0520 USD |
1.0990 USD |
1.0860 USD |
| 2026-04-09 |
1.0670 USD |
56,225.5549 PENDLE |
1.0210 USD |
1.0100 USD |
1.0930 USD |
1.0650 USD |
| 2026-04-08 |
1.0540 USD |
49,308.2087 PENDLE |
1.0820 USD |
1.0180 USD |
1.0920 USD |
1.0190 USD |
| 2026-04-07 |
1.0130 USD |
46,456.7859 PENDLE |
1.0080 USD |
0.9790 USD |
1.0820 USD |
1.0790 USD |
| 2026-04-06 |
1.0490 USD |
84,535.0839 PENDLE |
1.0270 USD |
1.0120 USD |
1.0820 USD |
1.0160 USD |
| 2026-04-05 |
0.9970 USD |
135,175.0087 PENDLE |
1.0580 USD |
0.9700 USD |
1.0580 USD |
1.0130 USD |
| 2026-04-04 |
1.0470 USD |
75,937.9137 PENDLE |
1.0650 USD |
1.0360 USD |
1.0650 USD |
1.0570 USD |
| 2026-04-03 |
1.0810 USD |
34,981.4676 PENDLE |
1.0810 USD |
1.0600 USD |
1.1020 USD |
1.0610 USD |
| 2026-04-02 |
1.0920 USD |
41,222.0907 PENDLE |
1.1360 USD |
1.0710 USD |
1.1360 USD |
1.0780 USD |
| 2026-04-01 |
1.1320 USD |
40,264.0824 PENDLE |
1.1150 USD |
1.1030 USD |
1.1570 USD |
1.1380 USD |
| 2026-03-31 |
1.1110 USD |
49,730.4167 PENDLE |
1.1210 USD |
1.0850 USD |
1.1390 USD |
1.1130 USD |
| 2026-03-30 |
1.1320 USD |
29,051.6401 PENDLE |
1.1110 USD |
1.1090 USD |
1.1630 USD |
1.1150 USD |
| 2026-03-29 |
1.1230 USD |
32,167.6345 PENDLE |
1.1410 USD |
1.0900 USD |
1.1470 USD |
1.1120 USD |
| 2026-03-28 |
1.1630 USD |
42,024.5395 PENDLE |
1.1640 USD |
1.1430 USD |
1.1810 USD |
1.1470 USD |
| 2026-03-27 |
1.1720 USD |
58,862.0316 PENDLE |
1.1960 USD |
1.1500 USD |
1.2100 USD |
1.1670 USD |
| 2026-03-26 |
1.2380 USD |
136,074.5160 PENDLE |
1.2830 USD |
1.1860 USD |
1.2850 USD |
1.2000 USD |
| 2026-03-25 |
1.2640 USD |
102,119.5923 PENDLE |
1.2450 USD |
1.2370 USD |
1.3160 USD |
1.2950 USD |
| 2026-03-24 |
1.2440 USD |
81,547.3963 PENDLE |
1.2470 USD |
1.2110 USD |
1.2800 USD |
1.2450 USD |
| 2026-03-23 |
1.2010 USD |
219,916.4648 PENDLE |
1.1780 USD |
1.1390 USD |
1.3040 USD |
1.2320 USD |
| 2026-03-22 |
1.1890 USD |
24,491.0134 PENDLE |
1.2090 USD |
1.1600 USD |
1.2180 USD |
1.1720 USD |
| 2026-03-21 |
1.2570 USD |
7,233.1794 PENDLE |
1.2710 USD |
1.2140 USD |
1.2780 USD |
1.2140 USD |
| 2026-03-20 |
1.2810 USD |
132,226.4736 PENDLE |
1.2450 USD |
1.2450 USD |
1.3040 USD |
1.2660 USD |
| 2026-03-19 |
1.2420 USD |
41,981.8793 PENDLE |
1.2610 USD |
1.2240 USD |
1.2850 USD |
1.2420 USD |
| 2026-03-18 |
1.2940 USD |
118,790.6235 PENDLE |
1.3430 USD |
1.2430 USD |
1.3520 USD |
1.2620 USD |
| 2026-03-17 |
1.3530 USD |
196,409.5274 PENDLE |
1.3710 USD |
1.3320 USD |
1.3890 USD |
1.3450 USD |
| 2026-03-16 |
1.3560 USD |
491,811.1410 PENDLE |
1.3000 USD |
1.2850 USD |
1.3870 USD |
1.3830 USD |
| 2026-03-15 |
1.2780 USD |
13,518.2834 PENDLE |
1.2610 USD |
1.2520 USD |
1.3030 USD |
1.2830 USD |
| 2026-03-14 |
1.2710 USD |
77,330.3452 PENDLE |
1.2770 USD |
1.2460 USD |
1.2930 USD |
1.2630 USD |
| 2026-03-13 |
1.2960 USD |
401,912.7032 PENDLE |
1.2830 USD |
1.2580 USD |
1.3360 USD |
1.2760 USD |
| 2026-03-12 |
1.2660 USD |
30,537.9102 PENDLE |
1.3000 USD |
1.2200 USD |
1.3220 USD |
1.2640 USD |
| 2026-03-11 |
1.2800 USD |
13,261.0342 PENDLE |
1.2770 USD |
1.2530 USD |
1.2960 USD |
1.2960 USD |
| 2026-03-10 |
1.2710 USD |
13,699.9885 PENDLE |
1.2140 USD |
1.2100 USD |
1.3120 USD |
1.2820 USD |
| 2026-03-09 |
1.2120 USD |
8,857.6385 PENDLE |
1.1880 USD |
1.1840 USD |
1.2330 USD |
1.2130 USD |
| 2026-03-08 |
1.1850 USD |
13,134.3525 PENDLE |
1.1970 USD |
1.1740 USD |
1.2120 USD |
1.1800 USD |
| 2026-03-07 |
1.2240 USD |
24,098.0749 PENDLE |
1.2160 USD |
1.1970 USD |
1.2400 USD |
1.2040 USD |
| 2026-03-06 |
1.2380 USD |
25,958.6302 PENDLE |
1.2790 USD |
1.2050 USD |
1.2830 USD |
1.2170 USD |
| 2026-03-05 |
1.3080 USD |
3,055.0493 PENDLE |
1.3020 USD |
1.2910 USD |
1.3160 USD |
1.3020 USD |
| 2026-03-04 |
1.2850 USD |
7,648.6279 PENDLE |
1.2640 USD |
1.2430 USD |
1.3210 USD |
1.3070 USD |
| 2026-03-03 |
1.3050 USD |
630.9590 PENDLE |
1.3160 USD |
1.3040 USD |
1.3160 USD |
1.3120 USD |
| 2026-03-02 |
1.2750 USD |
198.1943 PENDLE |
1.2640 USD |
1.2640 USD |
1.2830 USD |
1.2830 USD |