Pendle Historical Data

PENDLE Page 18
Download
Date Close Price change Market cap Trading volume
Dec 28, 2023 $ 1.22
-3.48%
$ 288.1 million $ 32.11 million
Dec 27, 2023 $ 1.27
+13.73%
$ 298.49 million $ 39.7 million
Dec 26, 2023 $ 1.12
-5.27%
$ 262.46 million $ 23.79 million
Dec 25, 2023 $ 1.18
-1.91%
$ 277.06 million $ 26.79 million
Dec 24, 2023 $ 1.2
+1.50%
$ 282.55 million $ 40.25 million
Dec 23, 2023 $ 1.18
-0.32%
$ 278.39 million $ 20.9 million
Dec 22, 2023 $ 1.19
+7.19%
$ 279.29 million $ 37.06 million
Dec 21, 2023 $ 1.11
+5.46%
$ 260.55 million $ 22.63 million
Dec 20, 2023 $ 1.05
+1.82%
$ 247.08 million $ 17.32 million
Dec 19, 2023 $ 1.03
-3.49%
$ 242.65 million $ 19.51 million
Dec 18, 2023 $ 1.07
-1.46%
$ 251.42 million $ 21.23 million
Dec 17, 2023 $ 1.08
-3.87%
$ 255.14 million $ 21.29 million
Dec 16, 2023 $ 1.13
+2.80%
$ 265.41 million $ 21.51 million
Dec 15, 2023 $ 1.1
-7.78%
$ 258.19 million $ 20.68 million
Dec 14, 2023 $ 1.19
+5.06%
$ 279.98 million $ 25.79 million
Dec 13, 2023 $ 1.13
+0.18%
$ 266.5 million $ 26.92 million
Dec 12, 2023 $ 1.13
+0.05%
$ 266.02 million $ 28.9 million
Dec 11, 2023 $ 1.13
-9.64%
$ 265.88 million $ 33.26 million
Dec 10, 2023 $ 1.25
+2.66%
$ 294.25 million $ 19.86 million
Dec 9, 2023 $ 1.22
-2.85%
$ 286.64 million $ 24.05 million
Dec 8, 2023 $ 1.25
-2.14%
$ 295.04 million $ 27.22 million
Dec 7, 2023 $ 1.28
+5.28%
$ 301.49 million $ 33.71 million
Dec 6, 2023 $ 1.22
-9.96%
$ 286.32 million $ 35.14 million
Dec 5, 2023 $ 1.35
+8.52%
$ 317.99 million $ 48.28 million
Dec 4, 2023 $ 1.25
+13.01%
$ 293.03 million $ 63.48 million
Dec 3, 2023 $ 1.1
+0.49%
$ 259.31 million $ 20.63 million
Dec 2, 2023 $ 1.1
+3.45%
$ 258.05 million $ 16.99 million
Dec 1, 2023 $ 1.06
+2.02%
$ 249.44 million $ 15.67 million
Nov 30, 2023 $ 1.04
+0.05%
$ 244.51 million $ 15.28 million
Nov 29, 2023 $ 1.04
-2.27%
$ 244.37 million $ 19.07 million
Nov 28, 2023 $ 1.06
+4.30%
$ 250.05 million $ 22.79 million
Nov 27, 2023 $ 1.02
-1.78%
$ 239.73 million $ 20.07 million
Nov 26, 2023 $ 1.04
-8.57%
$ 244.09 million $ 27.71 million
Nov 25, 2023 $ 1.13
-0.93%
$ 266.96 million $ 17.6 million
Nov 24, 2023 $ 1.15
+6.51%
$ 269.47 million $ 29.59 million
Nov 23, 2023 $ 1.08
-1.56%
$ 253.01 million $ 15.52 million
Nov 22, 2023 $ 1.09
+9.51%
$ 257.02 million $ 20.83 million
Nov 21, 2023 $ 0.997
-9.71%
$ 234.7 million $ 24.12 million
Nov 20, 2023 $ 1.1
-5.78%
$ 259.94 million $ 25.67 million
Nov 19, 2023 $ 1.17
-3.68%
$ 275.58 million $ 173.55 million
Nov 18, 2023 $ 1.22
+9.15%
$ 286.14 million $ 137.03 million
Nov 17, 2023 $ 1.11
+10.82%
$ 262.15 million $ 210.66 million
Nov 16, 2023 $ 1.01
-8.10%
$ 236.56 million $ 32.5 million
Nov 15, 2023 $ 1.09
+5.98%
$ 257.4 million $ 35.36 million
Nov 14, 2023 $ 1.03
-4.34%
$ 242.87 million $ 30.37 million
Nov 13, 2023 $ 1.08
-0.68%
$ 253.9 million $ 44.66 million
Nov 12, 2023 $ 1.09
-4.37%
$ 255.59 million $ 35.18 million
Nov 11, 2023 $ 1.14
-2.73%
$ 267.32 million $ 44.92 million
Nov 10, 2023 $ 1.17
+5.48%
$ 274.81 million $ 69.6 million
Nov 9, 2023 $ 1.11
+17.53%
$ 260.55 million $ 68.41 million