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 15 2024 | 0.00008065 | 0.00000600 | 8.05% | 0.00007451 | 0.00008117 | 0.00007394 | 164,002.00 |
| Jun 14 2024 | 0.00007449 | 0.00000023 | 0.31% | 0.00007425 | 0.00007921 | 0.00007123 | 280,236.00 |
| Jun 13 2024 | 0.00007426 | -0.00000600 | -7.46% | 0.00008030 | 0.00008040 | 0.00007385 | 167,216.00 |
| Jun 12 2024 | 0.00008040 | 0.00000700 | 9.56% | 0.00007353 | 0.00008115 | 0.00007184 | 216,134.00 |
| Jun 11 2024 | 0.00007324 | -0.00000200 | -2.66% | 0.00007507 | 0.00007775 | 0.00007158 | 157,540.00 |
| Jun 10 2024 | 0.00007515 | -0.00000200 | -2.60% | 0.00007655 | 0.00007885 | 0.00007484 | 83,770.00 |
| Jun 09 2024 | 0.00007695 | -0.00000100 | -1.28% | 0.00007800 | 0.00007845 | 0.00007630 | 71,836.00 |
| Jun 08 2024 | 0.00007821 | -0.00000100 | -1.26% | 0.00007980 | 0.00008075 | 0.00007810 | 112,432.00 |
| Jun 07 2024 | 0.00007949 | -0.00000400 | -4.76% | 0.00008395 | 0.00008400 | 0.00007164 | 271,205.00 |
| Jun 06 2024 | 0.00008395 | -0.00000300 | -3.46% | 0.00008675 | 0.00008900 | 0.00008306 | 99,725.00 |
| Jun 05 2024 | 0.00008675 | 0.00000011 | 0.13% | 0.00008677 | 0.00008740 | 0.00008485 | 57,670.00 |
| Jun 04 2024 | 0.00008664 | -0.00000100 | -1.14% | 0.00008792 | 0.00009040 | 0.00008664 | 33,600.00 |
| Jun 03 2024 | 0.00008802 | 0.00000200 | 2.31% | 0.00008639 | 0.00009212 | 0.00008571 | 49,134.00 |
| Jun 02 2024 | 0.00008645 | -0.00000400 | -4.44% | 0.00009001 | 0.00009232 | 0.00008627 | 68,845.00 |
| Jun 01 2024 | 0.00009007 | -0.00000200 | -2.18% | 0.00009127 | 0.00009400 | 0.00008888 | 73,048.00 |
| May 31 2024 | 0.00009173 | 0.00000030 | 0.33% | 0.00009156 | 0.00009401 | 0.00008958 | 43,546.00 |
| May 30 2024 | 0.00009143 | -0.00000067 | -0.73% | 0.00009247 | 0.00009441 | 0.00008954 | 72,976.00 |
| May 29 2024 | 0.00009210 | -0.00000400 | -4.16% | 0.00009676 | 0.00009739 | 0.00009092 | 65,638.00 |
| May 28 2024 | 0.00009616 | -0.00000300 | -3.02% | 0.00009876 | 0.00010389 | 0.00009367 | 186,810.00 |
| May 27 2024 | 0.00009925 | 0.00000050 | 0.51% | 0.00009885 | 0.00010500 | 0.00009630 | 175,401.00 |
| May 26 2024 | 0.00009875 | 0.00000200 | 2.06% | 0.00009713 | 0.00010113 | 0.00009529 | 71,568.00 |
| May 25 2024 | 0.00009688 | -0.00000093 | -0.95% | 0.00009776 | 0.00010540 | 0.00009633 | 240,916.00 |
| May 24 2024 | 0.00009781 | 0.00000700 | 7.67% | 0.00009082 | 0.00009830 | 0.00008881 | 184,514.00 |
| May 23 2024 | 0.00009127 | 0.00000400 | 4.59% | 0.00008655 | 0.00009743 | 0.00008625 | 322,668.00 |
| May 22 2024 | 0.00008706 | -0.00000500 | -5.45% | 0.00009160 | 0.00009191 | 0.00008379 | 131,071.00 |
| May 21 2024 | 0.00009174 | 0.00000700 | 8.31% | 0.00008371 | 0.00009370 | 0.00008196 | 254,753.00 |
| May 20 2024 | 0.00008426 | 0.00001200 | 16.54% | 0.00007325 | 0.00008799 | 0.00007237 | 170,407.00 |
| May 19 2024 | 0.00007253 | -0.00000300 | -3.98% | 0.00007548 | 0.00007558 | 0.00006980 | 43,581.00 |
| May 18 2024 | 0.00007534 | 0.00000500 | 7.06% | 0.00007056 | 0.00007534 | 0.00007056 | 54,534.00 |
| May 17 2024 | 0.00007081 | 0.00000600 | 9.20% | 0.00006569 | 0.00007370 | 0.00006515 | 130,741.00 |
| May 16 2024 | 0.00006523 | -0.00000200 | -2.99% | 0.00006634 | 0.00006797 | 0.00006254 | 117,623.00 |
| May 15 2024 | 0.00006691 | 0.00000400 | 6.35% | 0.00006378 | 0.00006887 | 0.00006332 | 77,581.00 |
| May 14 2024 | 0.00006297 | 0.00000062 | 0.99% | 0.00006299 | 0.00006542 | 0.00006242 | 61,762.00 |
| May 13 2024 | 0.00006235 | -0.00000600 | -8.79% | 0.00006807 | 0.00006821 | 0.00006159 | 83,573.00 |
| May 12 2024 | 0.00006825 | -0.00000300 | -4.21% | 0.00007163 | 0.00007176 | 0.00006825 | 14,722.00 |
| May 11 2024 | 0.00007130 | -0.00000030 | -0.42% | 0.00007178 | 0.00007358 | 0.00007125 | 31,949.00 |
| May 10 2024 | 0.00007160 | -0.00000200 | -2.71% | 0.00007334 | 0.00007530 | 0.00007138 | 49,986.00 |
| May 09 2024 | 0.00007389 | -0.00000200 | -2.65% | 0.00007582 | 0.00007666 | 0.00007311 | 60,418.00 |
| May 08 2024 | 0.00007558 | -0.00000023 | -0.30% | 0.00007589 | 0.00007902 | 0.00007417 | 43,498.00 |
| May 07 2024 | 0.00007581 | -0.00000300 | -3.81% | 0.00007929 | 0.00008020 | 0.00007556 | 25,387.00 |
| May 06 2024 | 0.00007882 | -0.00000010 | -0.13% | 0.00007919 | 0.00008295 | 0.00007629 | 91,267.00 |
| May 05 2024 | 0.00007892 | -0.00000054 | -0.68% | 0.00007928 | 0.00008250 | 0.00007831 | 39,105.00 |
| May 04 2024 | 0.00007946 | -0.00000042 | -0.53% | 0.00008038 | 0.00008204 | 0.00007882 | 42,290.00 |
| May 03 2024 | 0.00007988 | 0.00000300 | 3.92% | 0.00007660 | 0.00008483 | 0.00007604 | 93,892.00 |
| May 02 2024 | 0.00007660 | 0.00000200 | 2.70% | 0.00007317 | 0.00007813 | 0.00007251 | 53,509.00 |
| May 01 2024 | 0.00007416 | 0.00000500 | 7.18% | 0.00007000 | 0.00007563 | 0.00006731 | 107,555.00 |
| Apr 30 2024 | 0.00006962 | -0.00000700 | -9.19% | 0.00007544 | 0.00007688 | 0.00006716 | 378,580.00 |
| Apr 29 2024 | 0.00007616 | -0.00001100 | -12.69% | 0.00008761 | 0.00008813 | 0.00007208 | 263,817.00 |
| Apr 28 2024 | 0.00008671 | 0.00000055 | 0.64% | 0.00008600 | 0.00009016 | 0.00008589 | 35,001.00 |
| Apr 27 2024 | 0.00008616 | 0.00000200 | 2.37% | 0.00008505 | 0.00008909 | 0.00008405 | 62,410.00 |
| Apr 26 2024 | 0.00008433 | -0.00000700 | -7.63% | 0.00009141 | 0.00009141 | 0.00008370 | 114,708.00 |
| Apr 25 2024 | 0.00009177 | -0.00000600 | -6.13% | 0.00009845 | 0.00009857 | 0.00009159 | 54,138.00 |
| Apr 24 2024 | 0.00009790 | 0.00000003 | 0.03% | 0.00009793 | 0.00009945 | 0.00009281 | 52,487.00 |
| Apr 23 2024 | 0.00009787 | -0.00000100 | -1.01% | 0.00009961 | 0.00010500 | 0.00009613 | 62,957.00 |
| Apr 22 2024 | 0.00009928 | 0.00000900 | 9.94% | 0.00009120 | 0.00010329 | 0.00008972 | 77,699.00 |
| Apr 21 2024 | 0.00009058 | -0.00000600 | -6.20% | 0.00009779 | 0.00009936 | 0.00008986 | 28,318.00 |
| Apr 20 2024 | 0.00009674 | 0.00000700 | 7.83% | 0.00008940 | 0.00009674 | 0.00008907 | 56,172.00 |
| Apr 19 2024 | 0.00008941 | -0.00000400 | -4.27% | 0.00009326 | 0.00009482 | 0.00008888 | 73,842.00 |
| Apr 18 2024 | 0.00009368 | -0.00000500 | -5.09% | 0.00009843 | 0.00010067 | 0.00009274 | 88,480.00 |
| Apr 17 2024 | 0.00009823 | 0.00000500 | 5.36% | 0.00009305 | 0.00010493 | 0.00009218 | 123,374.00 |
| Apr 16 2024 | 0.00009324 | -0.00000900 | -8.80% | 0.00010185 | 0.00010508 | 0.00009287 | 119,728.00 |
| Apr 15 2024 | 0.00010228 | -0.00000200 | -1.92% | 0.00010280 | 0.00010948 | 0.00009902 | 255,494.00 |
| Apr 14 2024 | 0.00010398 | 0.00001200 | 13.08% | 0.00009070 | 0.00010498 | 0.00008582 | 120,210.00 |
| Apr 13 2024 | 0.00009172 | 0.00000200 | 2.23% | 0.00008955 | 0.00009766 | 0.00008000 | 163,192.00 |
| Apr 12 2024 | 0.00008975 | -0.00000600 | -6.25% | 0.00009650 | 0.00009847 | 0.00008000 | 157,157.00 |
| Apr 11 2024 | 0.00009607 | -0.00000300 | -3.02% | 0.00009895 | 0.00010734 | 0.00009527 | 193,754.00 |
| Apr 10 2024 | 0.00009922 | 0.00000500 | 5.30% | 0.00009479 | 0.00010216 | 0.00008986 | 131,500.00 |
| Apr 09 2024 | 0.00009432 | 0.00000400 | 4.45% | 0.00009068 | 0.00009896 | 0.00008665 | 169,991.00 |
| Apr 08 2024 | 0.00008998 | -0.00000700 | -7.21% | 0.00009704 | 0.00010640 | 0.00008893 | 262,795.00 |
| Apr 07 2024 | 0.00009705 | 0.00000300 | 3.20% | 0.00009471 | 0.00009819 | 0.00009150 | 65,397.00 |
| Apr 06 2024 | 0.00009383 | 0.00000600 | 6.82% | 0.00008879 | 0.00010762 | 0.00008879 | 400,044.00 |
| Apr 05 2024 | 0.00008794 | -0.00000300 | -3.29% | 0.00009088 | 0.00009559 | 0.00008335 | 362,760.00 |
| Apr 04 2024 | 0.00009127 | 0.00001800 | 24.43% | 0.00007346 | 0.00009727 | 0.00007311 | 479,599.00 |
| Apr 03 2024 | 0.00007369 | -0.00000600 | -7.52% | 0.00007930 | 0.00008051 | 0.00007075 | 66,299.00 |
| Apr 02 2024 | 0.00007980 | 0.00000300 | 3.93% | 0.00007616 | 0.00008300 | 0.00007200 | 244,296.00 |
| Apr 01 2024 | 0.00007640 | -0.00000068 | -0.88% | 0.00007887 | 0.00008332 | 0.00007364 | 260,111.00 |
| Mar 31 2024 | 0.00007708 | 0.00001100 | 16.76% | 0.00006489 | 0.00007770 | 0.00006489 | 529,431.00 |
| Mar 30 2024 | 0.00006564 | 0.00000300 | 4.75% | 0.00006317 | 0.00006776 | 0.00006255 | 237,874.00 |
| Mar 29 2024 | 0.00006314 | 0.00000500 | 8.55% | 0.00005895 | 0.00006573 | 0.00005855 | 138,914.00 |
| Mar 28 2024 | 0.00005850 | -0.00000200 | -3.32% | 0.00006021 | 0.00006112 | 0.00005645 | 42,195.00 |
| Mar 27 2024 | 0.00006021 | 0.00000300 | 5.22% | 0.00005763 | 0.00006249 | 0.00005524 | 168,833.00 |
| Mar 26 2024 | 0.00005744 | -0.00000009 | -0.16% | 0.00005682 | 0.00006167 | 0.00005455 | 100,843.00 |
| Mar 25 2024 | 0.00005753 | 0.00000500 | 9.52% | 0.00005312 | 0.00006188 | 0.00005272 | 162,989.00 |
| Mar 24 2024 | 0.00005251 | -0.00000100 | -1.85% | 0.00005396 | 0.00005725 | 0.00005241 | 65,248.00 |
| Mar 23 2024 | 0.00005396 | 0.00000600 | 12.39% | 0.00004793 | 0.00005735 | 0.00004748 | 216,940.00 |
| Mar 22 2024 | 0.00004842 | 0.00000200 | 4.28% | 0.00004670 | 0.00005016 | 0.00004550 | 168,386.00 |
| Mar 21 2024 | 0.00004674 | 0.00000600 | 14.67% | 0.00004058 | 0.00004777 | 0.00004057 | 167,026.00 |
| Mar 20 2024 | 0.00004089 | 0.00000200 | 5.14% | 0.00003884 | 0.00004388 | 0.00003833 | 75,661.00 |
| Mar 19 2024 | 0.00003893 | 0.00000066 | 1.72% | 0.00003841 | 0.00004011 | 0.00003648 | 63,209.00 |
| Mar 18 2024 | 0.00003827 | -0.00000200 | -4.92% | 0.00004070 | 0.00004074 | 0.00003779 | 64,359.00 |
| Mar 17 2024 | 0.00004065 | 0.00000200 | 5.19% | 0.00003872 | 0.00004177 | 0.00003757 | 31,256.00 |
| Mar 16 2024 | 0.00003857 | -0.00000069 | -1.76% | 0.00003929 | 0.00004124 | 0.00003687 | 44,204.00 |
