Identifier on Kraken: PENDLEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-01 |
2.8370 USD |
18,036.1974 PENDLE |
2.7180 USD |
2.7180 USD |
2.9630 USD |
2.9050 USD |
| 2025-03-31 |
2.5860 USD |
6,600.4886 PENDLE |
2.5270 USD |
2.4560 USD |
2.6390 USD |
2.6050 USD |
| 2025-03-30 |
2.5400 USD |
33,705.8009 PENDLE |
2.5080 USD |
2.4840 USD |
2.6150 USD |
2.5320 USD |
| 2025-03-29 |
2.5700 USD |
40,086.5727 PENDLE |
2.7140 USD |
2.4590 USD |
2.7390 USD |
2.4760 USD |
| 2025-03-28 |
2.7570 USD |
26,336.0560 PENDLE |
2.8740 USD |
2.6520 USD |
2.8910 USD |
2.6520 USD |
| 2025-03-27 |
2.9680 USD |
54,085.2611 PENDLE |
2.8960 USD |
2.8530 USD |
3.0570 USD |
2.8850 USD |
| 2025-03-26 |
2.8810 USD |
22,932.7438 PENDLE |
2.9350 USD |
2.8200 USD |
2.9590 USD |
2.8690 USD |
| 2025-03-25 |
2.8960 USD |
90,904.0367 PENDLE |
2.8520 USD |
2.8140 USD |
2.9830 USD |
2.9460 USD |
| 2025-03-24 |
2.7160 USD |
14,076.3123 PENDLE |
2.6810 USD |
2.5930 USD |
2.8170 USD |
2.8110 USD |
| 2025-03-23 |
2.6940 USD |
9,079.1034 PENDLE |
2.7000 USD |
2.6100 USD |
2.7720 USD |
2.6380 USD |
| 2025-03-22 |
2.6570 USD |
29,555.6397 PENDLE |
2.5240 USD |
2.5240 USD |
2.7680 USD |
2.6630 USD |
| 2025-03-21 |
2.5030 USD |
5,302.6079 PENDLE |
2.5110 USD |
2.4510 USD |
2.6010 USD |
2.4740 USD |
| 2025-03-20 |
2.4890 USD |
8,520.6980 PENDLE |
2.5230 USD |
2.4530 USD |
2.5230 USD |
2.4770 USD |
| 2025-03-19 |
2.4260 USD |
24,630.8704 PENDLE |
2.4000 USD |
2.3310 USD |
2.5110 USD |
2.4270 USD |
| 2025-03-18 |
2.3110 USD |
12,884.0200 PENDLE |
2.3110 USD |
2.2490 USD |
2.4110 USD |
2.3320 USD |
| 2025-03-17 |
2.1890 USD |
7,164.4580 PENDLE |
2.0630 USD |
2.0630 USD |
2.3060 USD |
2.2680 USD |
| 2025-03-16 |
2.1850 USD |
3,520.7571 PENDLE |
2.1840 USD |
2.1000 USD |
2.2240 USD |
2.1030 USD |
| 2025-03-15 |
2.1410 USD |
6,992.6989 PENDLE |
2.1160 USD |
2.1010 USD |
2.1920 USD |
2.1530 USD |
| 2025-03-14 |
2.0970 USD |
15,240.7442 PENDLE |
2.0300 USD |
2.0300 USD |
2.1930 USD |
2.1770 USD |
| 2025-03-13 |
2.0450 USD |
5,877.3177 PENDLE |
2.0610 USD |
2.0170 USD |
2.0910 USD |
2.0490 USD |
| 2025-03-12 |
2.0640 USD |
9,984.2901 PENDLE |
2.0810 USD |
1.9900 USD |
2.1370 USD |
2.0090 USD |
| 2025-03-11 |
1.9900 USD |
29,254.3562 PENDLE |
1.9080 USD |
1.8140 USD |
2.0620 USD |
2.0420 USD |
| 2025-03-10 |
2.0380 USD |
65,277.4509 PENDLE |
2.0630 USD |
1.9250 USD |
2.1880 USD |
1.9290 USD |
| 2025-03-09 |
2.1100 USD |
24,119.3271 PENDLE |
2.3880 USD |
2.0430 USD |
2.3890 USD |
2.0560 USD |
| 2025-03-08 |
2.3980 USD |
3,136.5004 PENDLE |
2.4110 USD |
2.3620 USD |
2.4250 USD |
2.4040 USD |
| 2025-03-07 |
2.4590 USD |
14,891.6222 PENDLE |
2.4230 USD |
2.3130 USD |
2.5600 USD |
2.5030 USD |
| 2025-03-06 |
2.5280 USD |
14,600.4393 PENDLE |
2.5270 USD |
2.4300 USD |
2.6480 USD |
2.4550 USD |
| 2025-03-05 |
2.5380 USD |
10,467.8282 PENDLE |
2.4560 USD |
2.4390 USD |
2.6200 USD |
2.5680 USD |
| 2025-03-04 |
2.3730 USD |
111,629.3080 PENDLE |
2.4520 USD |
2.2210 USD |
2.5120 USD |
2.4830 USD |
| 2025-03-03 |
2.7580 USD |
34,387.4310 PENDLE |
3.0850 USD |
2.5080 USD |
3.0870 USD |
2.5140 USD |
| 2025-03-02 |
2.9900 USD |
14,574.4742 PENDLE |
2.8330 USD |
2.7370 USD |
3.0910 USD |
3.0730 USD |
| 2025-03-01 |
2.8320 USD |
40,033.4432 PENDLE |
2.8750 USD |
2.7600 USD |
2.9540 USD |
2.8580 USD |
| 2025-02-28 |
2.7590 USD |
81,001.4892 PENDLE |
2.9390 USD |
2.6400 USD |
2.9440 USD |
2.8740 USD |
| 2025-02-27 |
2.8680 USD |
5,933.9486 PENDLE |
2.7490 USD |
2.7190 USD |
3.0200 USD |
2.9040 USD |
| 2025-02-26 |
2.8410 USD |
21,179.3323 PENDLE |
2.8670 USD |
2.7500 USD |
2.9300 USD |
2.8160 USD |
| 2025-02-25 |
2.8360 USD |
110,218.9629 PENDLE |
2.9570 USD |
2.7490 USD |
2.9750 USD |
2.8230 USD |
| 2025-02-24 |
3.1440 USD |
26,219.6677 PENDLE |
3.4180 USD |
3.0790 USD |
3.4400 USD |
3.0790 USD |
| 2025-02-23 |
3.4520 USD |
6,122.1279 PENDLE |
3.4800 USD |
3.3980 USD |
3.5670 USD |
3.3980 USD |
| 2025-02-22 |
3.4320 USD |
20,406.4626 PENDLE |
3.4040 USD |
3.3690 USD |
3.5540 USD |
3.5400 USD |
| 2025-02-21 |
3.5150 USD |
27,857.7523 PENDLE |
3.5540 USD |
3.3290 USD |
3.7190 USD |
3.3980 USD |
| 2025-02-20 |
3.4320 USD |
35,938.2504 PENDLE |
3.2870 USD |
3.2870 USD |
3.5400 USD |
3.5200 USD |
| 2025-02-19 |
3.2780 USD |
76,345.1344 PENDLE |
3.2300 USD |
3.2030 USD |
3.3900 USD |
3.2850 USD |
| 2025-02-18 |
3.2440 USD |
71,287.6671 PENDLE |
3.4150 USD |
3.0910 USD |
3.4160 USD |
3.2240 USD |
| 2025-02-17 |
3.5360 USD |
22,080.5072 PENDLE |
3.5450 USD |
3.3860 USD |
3.7110 USD |
3.4190 USD |
| 2025-02-16 |
3.5830 USD |
2,967.7402 PENDLE |
3.6170 USD |
3.5100 USD |
3.6360 USD |
3.5760 USD |
| 2025-02-15 |
3.6750 USD |
15,345.7131 PENDLE |
3.6890 USD |
3.5990 USD |
3.7890 USD |
3.6200 USD |
| 2025-02-14 |
3.5430 USD |
26,010.4828 PENDLE |
3.3740 USD |
3.3600 USD |
3.6710 USD |
3.6520 USD |
| 2025-02-13 |
3.4830 USD |
61,847.5020 PENDLE |
3.5760 USD |
3.2830 USD |
3.6160 USD |
3.3720 USD |
| 2025-02-12 |
3.4630 USD |
25,762.3704 PENDLE |
3.6550 USD |
3.2870 USD |
3.6570 USD |
3.5050 USD |
| 2025-02-11 |
3.6320 USD |
198,912.2057 PENDLE |
3.4870 USD |
3.4700 USD |
4.5000 USD |
3.5820 USD |