Pendle Historical Data

PENDLE
Download
Date Close Price change Market cap Trading volume
Today $ 1.24
-0.01%
$ 206.36 million $ 25.23 million
Apr 18, 2026 $ 1.36
-5.05%
$ 226.94 million $ 49.28 million
Apr 17, 2026 $ 1.43
+12.10%
$ 238.78 million $ 72.97 million
Apr 16, 2026 $ 1.28
+16.63%
$ 213.01 million $ 36.32 million
Apr 15, 2026 $ 1.1
+3.90%
$ 182.92 million $ 15.54 million
Apr 14, 2026 $ 1.05
-4.72%
$ 176.19 million $ 16.31 million
Apr 13, 2026 $ 1.11
+6.65%
$ 184.75 million $ 15.46 million
Apr 12, 2026 $ 1.04
-7.91%
$ 173.19 million $ 16.17 million
Apr 11, 2026 $ 1.13
+3.87%
$ 187.81 million $ 18.66 million
Apr 10, 2026 $ 1.09
+1.92%
$ 181.03 million $ 16.04 million
Apr 9, 2026 $ 1.06
+4.38%
$ 177.74 million $ 16.83 million
Apr 8, 2026 $ 1.02
-5.47%
$ 170.14 million $ 19.23 million
Apr 7, 2026 $ 1.08
+6.25%
$ 180 million $ 20.86 million
Apr 6, 2026 $ 1.02
+0.03%
$ 168.91 million $ 21.8 million
Apr 5, 2026 $ 1.02
-3.86%
$ 168.86 million $ 21.88 million
Apr 4, 2026 $ 1.06
-1.04%
$ 175.64 million $ 11.69 million
Apr 3, 2026 $ 1.07
-1.53%
$ 177.48 million $ 11.78 million
Apr 2, 2026 $ 1.08
-4.41%
$ 180.24 million $ 16.7 million
Apr 1, 2026 $ 1.13
+1.69%
$ 188.55 million $ 15.37 million
Mar 31, 2026 $ 1.11
-0.15%
$ 185.42 million $ 15.79 million
Mar 30, 2026 $ 1.12
+0.47%
$ 185.07 million $ 12.63 million
Mar 29, 2026 $ 1.11
-2.89%
$ 184.23 million $ 11.4 million
Mar 28, 2026 $ 1.14
-2.08%
$ 189.71 million $ 11.8 million
Mar 27, 2026 $ 1.17
-2.73%
$ 193.74 million $ 14.12 million
Mar 26, 2026 $ 1.2
-6.86%
$ 199.17 million $ 16.52 million
Mar 25, 2026 $ 1.29
+3.75%
$ 213.84 million $ 22.22 million
Mar 24, 2026 $ 1.24
+0.28%
$ 206.12 million $ 17.58 million
Mar 23, 2026 $ 1.24
+6.46%
$ 205.64 million $ 18.99 million
Mar 22, 2026 $ 1.16
-3.85%
$ 192.97 million $ 12.46 million
Mar 21, 2026 $ 1.21
-4.41%
$ 200.41 million $ 10.02 million
Mar 20, 2026 $ 1.27
+1.76%
$ 209.75 million $ 15.04 million
Mar 19, 2026 $ 1.25
-1.41%
$ 206.14 million $ 11.48 million
Mar 18, 2026 $ 1.26
-6.00%
$ 208.99 million $ 16.28 million
Mar 17, 2026 $ 1.34
-2.54%
$ 222.37 million $ 16.08 million
Mar 16, 2026 $ 1.38
+6.74%
$ 228.15 million $ 25.88 million
Mar 15, 2026 $ 1.29
+1.99%
$ 213.75 million $ 12.27 million
Mar 14, 2026 $ 1.27
-0.73%
$ 209.54 million $ 13.04 million
Mar 13, 2026 $ 1.28
+1.20%
$ 210.99 million $ 21.25 million
Mar 12, 2026 $ 1.26
-2.36%
$ 208.63 million $ 29.31 million
Mar 11, 2026 $ 1.29
+0.88%
$ 213.67 million $ 13.15 million
Mar 10, 2026 $ 1.28
+5.19%
$ 211.47 million $ 20.57 million
Mar 9, 2026 $ 1.22
+3.31%
$ 201.04 million $ 15.5 million
Mar 8, 2026 $ 1.18
-2.12%
$ 194.66 million $ 12.85 million
Mar 7, 2026 $ 1.2
-0.90%
$ 198.87 million $ 16.03 million
Mar 6, 2026 $ 1.21
-4.94%
$ 200.66 million $ 15.91 million
Mar 5, 2026 $ 1.28
-2.00%
$ 211.04 million $ 16.47 million
Mar 4, 2026 $ 1.3
+2.95%
$ 215.36 million $ 23.32 million
Mar 3, 2026 $ 1.26
-3.95%
$ 209.18 million $ 19.18 million
Mar 2, 2026 $ 1.32
+4.59%
$ 217.61 million $ 20.93 million
Mar 1, 2026 $ 1.26
-2.47%
$ 208.06 million $ 23.95 million
Download