Identifier on Kraken: PENDLEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-11 |
5.5270 USD |
108,145.9715 PENDLE |
5.5260 USD |
5.2500 USD |
5.9910 USD |
5.4970 USD |
| 2025-08-10 |
5.5200 USD |
52,516.8840 PENDLE |
5.6800 USD |
5.3870 USD |
5.7540 USD |
5.4840 USD |
| 2025-08-09 |
5.4660 USD |
75,733.8688 PENDLE |
5.4560 USD |
5.3010 USD |
5.6790 USD |
5.5770 USD |
| 2025-08-08 |
5.2840 USD |
121,578.6740 PENDLE |
5.0420 USD |
4.9190 USD |
5.4960 USD |
5.4810 USD |
| 2025-08-07 |
4.4560 USD |
55,636.4650 PENDLE |
4.0090 USD |
4.0000 USD |
4.8130 USD |
4.8130 USD |
| 2025-08-06 |
3.8890 USD |
17,249.3137 PENDLE |
3.8590 USD |
3.7460 USD |
4.0580 USD |
4.0270 USD |
| 2025-08-05 |
3.9190 USD |
17,342.8816 PENDLE |
4.0440 USD |
3.7900 USD |
4.0440 USD |
3.8260 USD |
| 2025-08-04 |
4.0160 USD |
39,508.9981 PENDLE |
3.9760 USD |
3.9540 USD |
4.5140 USD |
4.0390 USD |
| 2025-08-03 |
3.8610 USD |
7,901.5925 PENDLE |
3.7520 USD |
3.7230 USD |
4.0010 USD |
3.9590 USD |
| 2025-08-02 |
3.8630 USD |
15,830.4926 PENDLE |
3.9210 USD |
3.6610 USD |
4.0010 USD |
3.7090 USD |
| 2025-08-01 |
3.9790 USD |
170,521.0289 PENDLE |
4.0400 USD |
3.8700 USD |
4.0760 USD |
3.9190 USD |
| 2025-07-31 |
4.2910 USD |
35,259.7325 PENDLE |
4.3100 USD |
4.0340 USD |
4.5630 USD |
4.0430 USD |
| 2025-07-30 |
4.3290 USD |
49,417.6699 PENDLE |
4.3670 USD |
4.1350 USD |
4.4950 USD |
4.3350 USD |
| 2025-07-29 |
4.3730 USD |
76,728.9483 PENDLE |
4.5260 USD |
4.1990 USD |
4.5680 USD |
4.3100 USD |
| 2025-07-28 |
4.5240 USD |
34,031.1346 PENDLE |
4.4230 USD |
4.3150 USD |
4.7330 USD |
4.4320 USD |
| 2025-07-27 |
4.4190 USD |
12,625.0493 PENDLE |
4.4410 USD |
4.3630 USD |
4.5040 USD |
4.4570 USD |
| 2025-07-26 |
4.4460 USD |
17,776.6912 PENDLE |
4.4750 USD |
4.3910 USD |
4.5450 USD |
4.4330 USD |
| 2025-07-25 |
4.4270 USD |
27,849.2055 PENDLE |
4.2310 USD |
4.1350 USD |
4.6430 USD |
4.4820 USD |
| 2025-07-24 |
4.3860 USD |
65,152.6058 PENDLE |
4.3830 USD |
4.1580 USD |
4.5480 USD |
4.4150 USD |
| 2025-07-23 |
4.6590 USD |
22,264.0118 PENDLE |
4.8580 USD |
4.3530 USD |
4.8910 USD |
4.3790 USD |
| 2025-07-22 |
4.6520 USD |
55,896.7118 PENDLE |
4.5860 USD |
4.3340 USD |
5.0000 USD |
4.7380 USD |
| 2025-07-21 |
4.7830 USD |
64,009.4192 PENDLE |
4.6120 USD |
4.5190 USD |
4.8910 USD |
4.6410 USD |
| 2025-07-20 |
4.7080 USD |
85,415.1697 PENDLE |
4.4760 USD |
4.4620 USD |
5.0000 USD |
4.5910 USD |
| 2025-07-19 |
4.4580 USD |
39,557.8574 PENDLE |
4.4880 USD |
4.3760 USD |
4.5760 USD |
4.4330 USD |
| 2025-07-18 |
4.4860 USD |
60,521.1991 PENDLE |
4.1650 USD |
4.1560 USD |
4.6470 USD |
4.6060 USD |
| 2025-07-17 |
4.2160 USD |
7,819.7286 PENDLE |
4.2170 USD |
4.0830 USD |
4.3230 USD |
4.2150 USD |
| 2025-07-16 |
4.2010 USD |
33,066.1376 PENDLE |
4.0410 USD |
3.9910 USD |
4.3640 USD |
4.2460 USD |
| 2025-07-15 |
3.9710 USD |
2,838.3922 PENDLE |
4.0100 USD |
3.9010 USD |
4.0210 USD |
3.9200 USD |
| 2025-07-14 |
4.0690 USD |
11,846.0101 PENDLE |
3.9600 USD |
3.9410 USD |
4.1550 USD |
4.0720 USD |
| 2025-07-13 |
3.9360 USD |
25,784.0459 PENDLE |
3.8530 USD |
3.8530 USD |
4.0090 USD |
3.9120 USD |
| 2025-07-12 |
3.8650 USD |
22,547.3775 PENDLE |
3.9520 USD |
3.7290 USD |
3.9700 USD |
3.8210 USD |
| 2025-07-11 |
4.0410 USD |
42,201.7386 PENDLE |
4.0500 USD |
3.9380 USD |
4.1920 USD |
4.0570 USD |
| 2025-07-10 |
3.8120 USD |
173,430.9929 PENDLE |
3.7210 USD |
3.6690 USD |
4.0900 USD |
4.0510 USD |
| 2025-07-09 |
3.6440 USD |
71,130.5752 PENDLE |
3.4340 USD |
3.4100 USD |
3.7810 USD |
3.7160 USD |
| 2025-07-08 |
3.3680 USD |
208.8951 PENDLE |
3.4050 USD |
3.3550 USD |
3.4050 USD |
3.3710 USD |
| 2025-07-07 |
3.3730 USD |
8,933.1651 PENDLE |
3.4160 USD |
3.3460 USD |
3.4650 USD |
3.3500 USD |
| 2025-07-06 |
3.3790 USD |
24,744.7931 PENDLE |
3.3360 USD |
3.2950 USD |
3.4160 USD |
3.3960 USD |
| 2025-07-05 |
3.3460 USD |
2,069.9965 PENDLE |
3.3590 USD |
3.2920 USD |
3.3750 USD |
3.3210 USD |
| 2025-07-04 |
3.3700 USD |
40,868.9542 PENDLE |
3.5270 USD |
3.2420 USD |
3.8500 USD |
3.2800 USD |
| 2025-07-03 |
3.5380 USD |
18,896.6156 PENDLE |
3.5440 USD |
3.4850 USD |
3.6650 USD |
3.5400 USD |
| 2025-07-02 |
3.4100 USD |
27,257.5972 PENDLE |
3.3140 USD |
3.2780 USD |
3.5730 USD |
3.5530 USD |
| 2025-07-01 |
3.4280 USD |
10,897.7147 PENDLE |
3.4660 USD |
3.2660 USD |
3.4830 USD |
3.2990 USD |
| 2025-06-30 |
3.5540 USD |
27,623.8355 PENDLE |
3.7090 USD |
3.4470 USD |
3.7250 USD |
3.5000 USD |
| 2025-06-29 |
3.5890 USD |
14,884.2871 PENDLE |
3.5670 USD |
3.5230 USD |
3.6090 USD |
3.5890 USD |
| 2025-06-28 |
3.5220 USD |
5,479.4458 PENDLE |
3.4360 USD |
3.4330 USD |
3.5700 USD |
3.5700 USD |
| 2025-06-27 |
3.4220 USD |
32,129.7246 PENDLE |
3.3470 USD |
3.2860 USD |
3.4900 USD |
3.3460 USD |
| 2025-06-26 |
3.3410 USD |
85,353.9883 PENDLE |
3.3550 USD |
3.2790 USD |
3.4810 USD |
3.3400 USD |
| 2025-06-25 |
3.4550 USD |
49,786.2952 PENDLE |
3.5440 USD |
3.3680 USD |
3.5980 USD |
3.4150 USD |
| 2025-06-24 |
3.5900 USD |
20,641.8012 PENDLE |
3.5780 USD |
3.5000 USD |
3.6590 USD |
3.5230 USD |
| 2025-06-23 |
3.3760 USD |
52,727.9741 PENDLE |
3.2730 USD |
3.1510 USD |
3.6040 USD |
3.5940 USD |