Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
PENDLEBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.00008171 | -0.00000400 | -4.68% | 0.00008547 | 0.00008662 | 0.00008149 | 214,343.00 |
| Jun 27 2024 | 0.00008543 | -0.00000300 | -3.39% | 0.00008861 | 0.00009061 | 0.00008383 | 240,995.00 |
| Jun 26 2024 | 0.00008852 | -0.00000300 | -3.29% | 0.00009151 | 0.00009267 | 0.00008789 | 148,676.00 |
| Jun 25 2024 | 0.00009129 | -0.00000800 | -8.04% | 0.00009993 | 0.00010011 | 0.00009069 | 229,316.00 |
| Jun 24 2024 | 0.00009954 | 0.00001000 | 11.12% | 0.00008983 | 0.00010077 | 0.00008531 | 327,380.00 |
| Jun 23 2024 | 0.00008989 | -0.00000400 | -4.27% | 0.00009351 | 0.00009800 | 0.00008941 | 150,106.00 |
| Jun 22 2024 | 0.00009373 | -0.00000100 | -1.05% | 0.00009478 | 0.00009763 | 0.00009271 | 154,104.00 |
| Jun 21 2024 | 0.00009481 | 0.00000400 | 4.41% | 0.00009059 | 0.00009513 | 0.00008958 | 239,222.00 |
| Jun 20 2024 | 0.00009071 | 0.00000100 | 1.12% | 0.00008961 | 0.00009331 | 0.00008738 | 303,486.00 |
| Jun 19 2024 | 0.00008939 | 0.00000700 | 8.53% | 0.00008205 | 0.00009149 | 0.00008135 | 498,497.00 |
| Jun 18 2024 | 0.00008207 | 0.00000300 | 3.81% | 0.00007857 | 0.00008213 | 0.00007227 | 414,213.00 |
| Jun 17 2024 | 0.00007883 | -0.00000700 | -8.16% | 0.00008573 | 0.00008589 | 0.00007803 | 258,608.00 |
| Jun 16 2024 | 0.00008577 | 0.00000500 | 6.20% | 0.00008065 | 0.00008601 | 0.00007959 | 127,787.00 |
| Jun 15 2024 | 0.00008059 | 0.00000600 | 8.05% | 0.00007449 | 0.00008117 | 0.00007394 | 163,896.00 |
| Jun 14 2024 | 0.00007457 | 0.00000021 | 0.28% | 0.00007426 | 0.00007921 | 0.00007123 | 279,401.00 |
| Jun 13 2024 | 0.00007436 | -0.00000600 | -7.46% | 0.00008040 | 0.00008040 | 0.00007385 | 166,259.00 |
| Jun 12 2024 | 0.00008048 | 0.00000700 | 9.56% | 0.00007324 | 0.00008115 | 0.00007184 | 215,484.00 |
| Jun 11 2024 | 0.00007324 | -0.00000200 | -2.66% | 0.00007515 | 0.00007775 | 0.00007158 | 157,499.00 |
| Jun 10 2024 | 0.00007515 | -0.00000200 | -2.60% | 0.00007655 | 0.00007885 | 0.00007484 | 136,802.00 |
| Jun 09 2024 | 0.00007698 | -0.00000200 | -2.55% | 0.00007821 | 0.00007845 | 0.00007630 | 71,785.00 |
| Jun 08 2024 | 0.00007849 | -0.00000061 | -0.77% | 0.00007949 | 0.00008075 | 0.00007810 | 112,077.00 |
| Jun 07 2024 | 0.00007910 | -0.00000500 | -5.96% | 0.00008395 | 0.00008400 | 0.00007164 | 270,836.00 |
| Jun 06 2024 | 0.00008389 | -0.00000300 | -3.45% | 0.00008680 | 0.00008900 | 0.00008306 | 99,715.00 |
| Jun 05 2024 | 0.00008695 | -0.00000006 | -0.07% | 0.00008802 | 0.00009040 | 0.00008485 | 80,048.00 |
| Jun 04 2024 | 0.00008701 | -0.00000095 | -1.08% | 0.00008802 | 0.00009040 | 0.00008674 | 33,539.00 |
| Jun 03 2024 | 0.00008796 | 0.00000200 | 2.31% | 0.00008645 | 0.00009212 | 0.00008571 | 49,078.00 |
| Jun 02 2024 | 0.00008640 | -0.00000400 | -4.44% | 0.00009007 | 0.00009232 | 0.00008627 | 68,840.00 |
| Jun 01 2024 | 0.00009004 | -0.00000200 | -2.18% | 0.00009173 | 0.00009400 | 0.00008888 | 72,671.00 |
| May 31 2024 | 0.00009165 | 0.00000028 | 0.31% | 0.00009143 | 0.00009401 | 0.00008958 | 43,453.00 |
| May 30 2024 | 0.00009137 | -0.00000083 | -0.90% | 0.00009210 | 0.00009441 | 0.00008954 | 72,641.00 |
| May 29 2024 | 0.00009220 | -0.00000400 | -4.16% | 0.00009616 | 0.00009739 | 0.00009092 | 65,347.00 |
| May 28 2024 | 0.00009612 | -0.00000300 | -3.02% | 0.00009925 | 0.00010389 | 0.00009367 | 186,685.00 |
| May 27 2024 | 0.00009926 | 0.00000069 | 0.70% | 0.00009885 | 0.00010500 | 0.00009630 | 151,593.00 |
| May 26 2024 | 0.00009857 | 0.00000200 | 2.06% | 0.00009688 | 0.00010113 | 0.00009529 | 70,312.00 |
| May 25 2024 | 0.00009702 | -0.00000100 | -1.02% | 0.00009781 | 0.00010540 | 0.00009633 | 240,790.00 |
| May 24 2024 | 0.00009808 | 0.00000700 | 7.73% | 0.00009127 | 0.00009830 | 0.00008881 | 183,654.00 |
| May 23 2024 | 0.00009060 | 0.00000300 | 3.44% | 0.00008706 | 0.00009743 | 0.00008625 | 319,535.00 |
| May 22 2024 | 0.00008731 | -0.00000400 | -4.40% | 0.00009174 | 0.00009191 | 0.00008379 | 130,892.00 |
| May 21 2024 | 0.00009101 | 0.00000600 | 7.06% | 0.00008426 | 0.00009370 | 0.00008196 | 251,130.00 |
| May 20 2024 | 0.00008499 | 0.00001200 | 16.54% | 0.00007325 | 0.00008799 | 0.00007237 | 187,332.00 |
| May 19 2024 | 0.00007253 | -0.00000300 | -3.98% | 0.00007534 | 0.00007558 | 0.00006980 | 43,581.00 |
| May 18 2024 | 0.00007534 | 0.00000500 | 7.13% | 0.00007081 | 0.00007534 | 0.00007056 | 54,503.00 |
| May 17 2024 | 0.00007010 | 0.00000500 | 7.65% | 0.00006523 | 0.00007370 | 0.00006515 | 129,979.00 |
| May 16 2024 | 0.00006539 | -0.00000200 | -2.99% | 0.00006691 | 0.00006797 | 0.00006254 | 117,608.00 |
| May 15 2024 | 0.00006697 | 0.00000400 | 6.35% | 0.00006297 | 0.00006887 | 0.00006297 | 77,549.00 |
| May 14 2024 | 0.00006297 | 0.00000062 | 0.99% | 0.00006235 | 0.00006542 | 0.00006235 | 61,762.00 |
| May 13 2024 | 0.00006235 | -0.00000600 | -8.79% | 0.00006825 | 0.00006825 | 0.00006159 | 75,903.00 |
| May 12 2024 | 0.00006825 | -0.00000300 | -4.21% | 0.00007130 | 0.00007176 | 0.00006825 | 14,720.00 |
| May 11 2024 | 0.00007125 | -0.00000038 | -0.53% | 0.00007160 | 0.00007358 | 0.00007125 | 31,943.00 |
| May 10 2024 | 0.00007163 | -0.00000200 | -2.71% | 0.00007389 | 0.00007530 | 0.00007138 | 49,961.00 |
| May 09 2024 | 0.00007389 | -0.00000200 | -2.65% | 0.00007558 | 0.00007666 | 0.00007311 | 60,418.00 |
| May 08 2024 | 0.00007558 | -0.00000091 | -1.19% | 0.00007581 | 0.00007902 | 0.00007417 | 43,498.00 |
| May 07 2024 | 0.00007649 | -0.00000200 | -2.54% | 0.00007882 | 0.00008020 | 0.00007615 | 23,448.00 |
| May 06 2024 | 0.00007882 | -0.00000028 | -0.35% | 0.00007919 | 0.00008295 | 0.00007629 | 100,173.00 |
| May 05 2024 | 0.00007910 | -0.00000036 | -0.45% | 0.00007946 | 0.00008250 | 0.00007831 | 38,695.00 |
| May 04 2024 | 0.00007946 | -0.00000039 | -0.49% | 0.00007988 | 0.00008204 | 0.00007882 | 42,290.00 |
| May 03 2024 | 0.00007985 | 0.00000300 | 3.91% | 0.00007660 | 0.00008483 | 0.00007604 | 93,591.00 |
| May 02 2024 | 0.00007665 | 0.00000300 | 4.05% | 0.00007416 | 0.00007813 | 0.00007251 | 53,487.00 |
| May 01 2024 | 0.00007409 | 0.00000400 | 5.74% | 0.00006962 | 0.00007563 | 0.00006743 | 96,443.00 |
| Apr 30 2024 | 0.00006964 | -0.00000700 | -9.16% | 0.00007616 | 0.00007688 | 0.00006716 | 378,351.00 |
| Apr 29 2024 | 0.00007643 | -0.00001000 | -11.53% | 0.00009787 | 0.00009945 | 0.00007208 | 287,181.00 |
| Apr 28 2024 | 0.00008671 | 0.00000055 | 0.64% | 0.00008616 | 0.00009016 | 0.00008589 | 35,001.00 |
| Apr 27 2024 | 0.00008616 | 0.00000200 | 2.37% | 0.00008433 | 0.00008909 | 0.00008405 | 62,357.00 |
| Apr 26 2024 | 0.00008426 | -0.00000800 | -8.69% | 0.00009177 | 0.00009177 | 0.00008370 | 114,702.00 |
| Apr 25 2024 | 0.00009211 | -0.00000600 | -6.11% | 0.00009790 | 0.00009857 | 0.00009159 | 54,136.00 |
| Apr 24 2024 | 0.00009825 | 0.00000038 | 0.39% | 0.00009787 | 0.00009945 | 0.00009281 | 52,372.00 |
| Apr 23 2024 | 0.00009787 | -0.00000089 | -0.90% | 0.00009928 | 0.00010500 | 0.00009613 | 62,957.00 |
| Apr 22 2024 | 0.00009876 | 0.00000800 | 8.85% | 0.00009058 | 0.00010329 | 0.00008972 | 65,833.00 |
| Apr 21 2024 | 0.00009044 | -0.00000600 | -6.22% | 0.00009674 | 0.00009936 | 0.00008986 | 28,302.00 |
| Apr 20 2024 | 0.00009639 | 0.00000700 | 7.80% | 0.00008941 | 0.00009666 | 0.00008907 | 55,899.00 |
| Apr 19 2024 | 0.00008977 | -0.00000400 | -4.28% | 0.00009368 | 0.00009482 | 0.00008888 | 73,832.00 |
| Apr 18 2024 | 0.00009338 | -0.00000500 | -5.10% | 0.00009823 | 0.00010067 | 0.00009274 | 88,469.00 |
| Apr 17 2024 | 0.00009810 | 0.00000500 | 5.35% | 0.00009324 | 0.00010493 | 0.00009218 | 123,303.00 |
| Apr 16 2024 | 0.00009346 | -0.00000800 | -7.87% | 0.00010228 | 0.00010508 | 0.00009287 | 119,677.00 |
| Apr 15 2024 | 0.00010165 | -0.00000200 | -1.92% | 0.00010282 | 0.00010948 | 0.00009902 | 216,961.00 |
| Apr 14 2024 | 0.00010407 | 0.00001200 | 13.00% | 0.00009172 | 0.00010498 | 0.00008582 | 119,846.00 |
| Apr 13 2024 | 0.00009231 | 0.00000200 | 2.21% | 0.00008975 | 0.00009766 | 0.00008000 | 163,163.00 |
| Apr 12 2024 | 0.00009035 | -0.00000600 | -6.24% | 0.00009607 | 0.00009847 | 0.00008000 | 156,647.00 |
| Apr 11 2024 | 0.00009618 | -0.00000300 | -3.02% | 0.00009922 | 0.00010734 | 0.00009527 | 193,624.00 |
| Apr 10 2024 | 0.00009934 | 0.00000500 | 5.27% | 0.00009432 | 0.00010216 | 0.00008986 | 130,639.00 |
| Apr 09 2024 | 0.00009479 | 0.00000500 | 5.54% | 0.00008998 | 0.00009896 | 0.00008665 | 169,987.00 |
| Apr 08 2024 | 0.00009018 | -0.00000700 | -7.22% | 0.00009640 | 0.00010640 | 0.00008893 | 235,502.00 |
| Apr 07 2024 | 0.00009689 | 0.00000300 | 3.19% | 0.00009383 | 0.00009819 | 0.00009150 | 65,257.00 |
| Apr 06 2024 | 0.00009411 | 0.00000700 | 7.99% | 0.00008794 | 0.00010762 | 0.00008794 | 398,155.00 |
| Apr 05 2024 | 0.00008759 | -0.00000400 | -4.36% | 0.00009127 | 0.00009559 | 0.00008335 | 362,733.00 |
| Apr 04 2024 | 0.00009165 | 0.00001800 | 24.48% | 0.00007369 | 0.00009727 | 0.00007311 | 478,684.00 |
| Apr 03 2024 | 0.00007352 | -0.00000700 | -8.75% | 0.00007980 | 0.00008051 | 0.00007075 | 66,281.00 |
| Apr 02 2024 | 0.00008003 | 0.00000300 | 3.90% | 0.00007640 | 0.00008300 | 0.00007200 | 244,295.00 |
| Apr 01 2024 | 0.00007691 | -0.00000026 | -0.34% | 0.00007887 | 0.00008332 | 0.00007364 | 249,279.00 |
| Mar 31 2024 | 0.00007717 | 0.00001200 | 18.28% | 0.00006564 | 0.00007770 | 0.00006489 | 527,645.00 |
| Mar 30 2024 | 0.00006564 | 0.00000300 | 4.77% | 0.00006314 | 0.00006776 | 0.00006255 | 237,874.00 |
