Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PENDLEBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.00008065 | 0.00000600 | 8.05% | 0.00007449 | 0.00008117 | 0.00007394 | 164,935.00 |
| Jun 14 2024 | 0.00007449 | 0.00000023 | 0.31% | 0.00007435 | 0.00007921 | 0.00007123 | 280,482.00 |
| Jun 13 2024 | 0.00007426 | -0.00000600 | -7.46% | 0.00008030 | 0.00008040 | 0.00007385 | 167,717.00 |
| Jun 12 2024 | 0.00008040 | 0.00000500 | 6.65% | 0.00007340 | 0.00008115 | 0.00007184 | 216,318.00 |
| Jun 11 2024 | 0.00007515 | 0.00000000 | 0.00% | 0.00007515 | 0.00007515 | 0.00007515 | 0.00 |
| Jun 10 2024 | 0.00007515 | -0.00000200 | -2.60% | 0.00007655 | 0.00007885 | 0.00007484 | 75,410.00 |
| Jun 09 2024 | 0.00007695 | -0.00000100 | -1.28% | 0.00007830 | 0.00007845 | 0.00007630 | 72,344.00 |
| Jun 08 2024 | 0.00007821 | -0.00000100 | -1.26% | 0.00007945 | 0.00008075 | 0.00007810 | 112,835.00 |
| Jun 07 2024 | 0.00007949 | -0.00000400 | -4.76% | 0.00008380 | 0.00008420 | 0.00007164 | 271,486.00 |
| 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% | 0.00008689 | 0.00008740 | 0.00008485 | 57,674.00 |
| Jun 04 2024 | 0.00008664 | -0.00000100 | -1.14% | 0.00008780 | 0.00009040 | 0.00008664 | 34,852.00 |
| 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% | 0.00008980 | 0.00009232 | 0.00008627 | 68,866.00 |
| Jun 01 2024 | 0.00009007 | -0.00000200 | -2.18% | 0.00009159 | 0.00009400 | 0.00008888 | 73,051.00 |
| May 31 2024 | 0.00009173 | 0.00000030 | 0.33% | 0.00009141 | 0.00009401 | 0.00008958 | 43,619.00 |
| May 30 2024 | 0.00009143 | -0.00000067 | -0.73% | 0.00009241 | 0.00009441 | 0.00008954 | 72,983.00 |
| May 29 2024 | 0.00009210 | -0.00000400 | -4.16% | 0.00009678 | 0.00009739 | 0.00009092 | 65,958.00 |
| May 28 2024 | 0.00009616 | -0.00000300 | -3.02% | 0.00009876 | 0.00010389 | 0.00009367 | 186,812.00 |
| May 27 2024 | 0.00009925 | 0.00000050 | 0.51% | 0.00009894 | 0.00010500 | 0.00009630 | 175,417.00 |
| May 26 2024 | 0.00009875 | 0.00000200 | 2.06% | 0.00009704 | 0.00010113 | 0.00009529 | 71,584.00 |
| May 25 2024 | 0.00009688 | -0.00000093 | -0.95% | 0.00009766 | 0.00010540 | 0.00009633 | 241,569.00 |
| May 24 2024 | 0.00009781 | 0.00000700 | 7.67% | 0.00009077 | 0.00009830 | 0.00008881 | 185,655.00 |
| May 23 2024 | 0.00009127 | 0.00000400 | 4.59% | 0.00008663 | 0.00009743 | 0.00008625 | 322,704.00 |
| May 22 2024 | 0.00008706 | -0.00000500 | -5.45% | 0.00009165 | 0.00009191 | 0.00008379 | 131,091.00 |
| May 21 2024 | 0.00009174 | 0.00000700 | 8.31% | 0.00008389 | 0.00009370 | 0.00008196 | 254,794.00 |
| May 20 2024 | 0.00008426 | 0.00001200 | 16.54% | 0.00007309 | 0.00008799 | 0.00007237 | 170,472.00 |
| 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% | 0.00007067 | 0.00007534 | 0.00007056 | 54,692.00 |
| May 17 2024 | 0.00007081 | 0.00000600 | 9.20% | 0.00006513 | 0.00007370 | 0.00006513 | 130,812.00 |
| May 16 2024 | 0.00006523 | -0.00000200 | -2.99% | 0.00006659 | 0.00006797 | 0.00006254 | 117,625.00 |
| May 15 2024 | 0.00006691 | 0.00000400 | 6.35% | 0.00006324 | 0.00006887 | 0.00006324 | 77,658.00 |
| May 14 2024 | 0.00006297 | 0.00000062 | 0.99% | 0.00006251 | 0.00006542 | 0.00006242 | 61,768.00 |
| 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% | 0.00007151 | 0.00007176 | 0.00006825 | 14,723.00 |
| May 11 2024 | 0.00007130 | -0.00000030 | -0.42% | 0.00007181 | 0.00007358 | 0.00007125 | 31,959.00 |
| May 10 2024 | 0.00007160 | -0.00000200 | -2.71% | 0.00007348 | 0.00007530 | 0.00007138 | 49,988.00 |
| 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 | -3.80% | 0.00007942 | 0.00008020 | 0.00007556 | 25,771.00 |
| May 06 2024 | 0.00007905 | 0.00000013 | 0.16% | 0.00007874 | 0.00008295 | 0.00007629 | 91,360.00 |
| May 05 2024 | 0.00007892 | -0.00000054 | -0.68% | 0.00007946 | 0.00008250 | 0.00007831 | 39,106.00 |
| May 04 2024 | 0.00007946 | -0.00000042 | -0.53% | 0.00008018 | 0.00008204 | 0.00007882 | 42,600.00 |
| May 03 2024 | 0.00007988 | 0.00000300 | 3.92% | 0.00007694 | 0.00008483 | 0.00007604 | 93,925.00 |
| May 02 2024 | 0.00007660 | 0.00000200 | 2.70% | 0.00007345 | 0.00007813 | 0.00007251 | 53,696.00 |
| May 01 2024 | 0.00007416 | 0.00000500 | 7.18% | 0.00006909 | 0.00007563 | 0.00006743 | 96,501.00 |
| Apr 30 2024 | 0.00006962 | -0.00000700 | -9.19% | 0.00007568 | 0.00007688 | 0.00006716 | 378,695.00 |
| 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% | 0.00008605 | 0.00009016 | 0.00008589 | 36,159.00 |
| Apr 27 2024 | 0.00008616 | 0.00000200 | 2.37% | 0.00008455 | 0.00008909 | 0.00008405 | 62,688.00 |
| 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% | 0.00009790 | 0.00009857 | 0.00009159 | 54,167.00 |
| 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 | 77,663.00 |
| Apr 21 2024 | 0.00009058 | -0.00000600 | -6.20% | 0.00009682 | 0.00009936 | 0.00008986 | 28,474.00 |
| Apr 20 2024 | 0.00009674 | 0.00000700 | 7.83% | 0.00008954 | 0.00009674 | 0.00008907 | 57,296.00 |
| Apr 19 2024 | 0.00008941 | -0.00000400 | -4.27% | 0.00009338 | 0.00009482 | 0.00008888 | 73,849.00 |
| 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% | 0.00010230 | 0.00010508 | 0.00009287 | 119,748.00 |
| Apr 15 2024 | 0.00010228 | -0.00000200 | -1.92% | 0.00010282 | 0.00010948 | 0.00009902 | 255,924.00 |
| 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% | 0.00008935 | 0.00009766 | 0.00008000 | 163,272.00 |
| Apr 12 2024 | 0.00008975 | -0.00000600 | -6.25% | 0.00009609 | 0.00009847 | 0.00008000 | 157,427.00 |
| Apr 11 2024 | 0.00009607 | -0.00000300 | -3.02% | 0.00009919 | 0.00010734 | 0.00009527 | 193,784.00 |
| Apr 10 2024 | 0.00009922 | 0.00000500 | 5.30% | 0.00009479 | 0.00010216 | 0.00008986 | 131,629.00 |
| Apr 09 2024 | 0.00009432 | 0.00000400 | 4.45% | 0.00009048 | 0.00009896 | 0.00008665 | 169,994.00 |
| Apr 08 2024 | 0.00008998 | -0.00000700 | -7.21% | 0.00009640 | 0.00010640 | 0.00008893 | 262,932.00 |
| Apr 07 2024 | 0.00009705 | 0.00000300 | 3.20% | 0.00009468 | 0.00009819 | 0.00009150 | 65,486.00 |
| Apr 06 2024 | 0.00009383 | 0.00000600 | 6.82% | 0.00008794 | 0.00010762 | 0.00008794 | 400,079.00 |
| Apr 05 2024 | 0.00008794 | -0.00000300 | -3.29% | 0.00009130 | 0.00009559 | 0.00008335 | 365,336.00 |
| 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% | 0.00007626 | 0.00008300 | 0.00007200 | 244,346.00 |
| Apr 01 2024 | 0.00007640 | -0.00000068 | -0.88% | 0.00007777 | 0.00008332 | 0.00007364 | 264,733.00 |
| Mar 31 2024 | 0.00007708 | 0.00001100 | 16.76% | 0.00006489 | 0.00007770 | 0.00006489 | 529,434.00 |
| Mar 30 2024 | 0.00006564 | 0.00000300 | 4.75% | 0.00006296 | 0.00006776 | 0.00006255 | 237,877.00 |
| Mar 29 2024 | 0.00006314 | 0.00000500 | 8.55% | 0.00005885 | 0.00006573 | 0.00005855 | 138,918.00 |
| 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 | 100,901.00 |
| Mar 25 2024 | 0.00005753 | 0.00000500 | 9.52% | 0.00005274 | 0.00006188 | 0.00005272 | 163,027.00 |
| Mar 24 2024 | 0.00005251 | -0.00000100 | -1.85% | 0.00005412 | 0.00005725 | 0.00005241 | 65,282.00 |
| 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% | 0.00004060 | 0.00004777 | 0.00004051 | 167,104.00 |
| 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 |
