Pendle Historical Data

PENDLE Page 19
Download
Date Close Price change Market cap Trading volume
Nov 8, 2023 $ 0.942
-1.72%
$ 221.79 million $ 31.03 million
Nov 7, 2023 $ 0.958
-4.00%
$ 225.57 million $ 31.78 million
Nov 6, 2023 $ 0.999
+4.45%
$ 235.01 million $ 13.57 million
Nov 5, 2023 $ 0.956
+0.64%
$ 225.01 million $ 11.24 million
Nov 4, 2023 $ 0.95
+4.46%
$ 223.58 million $ 15.03 million
Nov 3, 2023 $ 0.909
+0.33%
$ 214.04 million $ 16.2 million
Nov 2, 2023 $ 0.907
-2.08%
$ 213.35 million $ 31.98 million
Nov 1, 2023 $ 0.926
+0.49%
$ 217.88 million $ 27.73 million
Oct 31, 2023 $ 0.921
-0.70%
$ 216.83 million $ 28.47 million
Oct 30, 2023 $ 0.928
+3.87%
$ 218.34 million $ 30.75 million
Oct 29, 2023 $ 0.893
-0.27%
$ 210.14 million $ 11.69 million
Oct 28, 2023 $ 0.896
+9.17%
$ 209.89 million $ 14.76 million
Oct 27, 2023 $ 0.82
+1.12%
$ 192.26 million $ 11.18 million
Oct 26, 2023 $ 0.811
+0.86%
$ 190.13 million $ 22.66 million
Oct 25, 2023 $ 0.804
+1.56%
$ 188.42 million $ 23.43 million
Oct 24, 2023 $ 0.792
-2.75%
$ 185.58 million $ 29.24 million
Oct 23, 2023 $ 0.815
+6.14%
$ 190.82 million $ 27.13 million
Oct 22, 2023 $ 0.768
+4.36%
$ 179.78 million $ 19.8 million
Oct 21, 2023 $ 0.735
-0.05%
$ 172.27 million $ 14.16 million
Oct 20, 2023 $ 0.736
+7.85%
$ 172.36 million $ 24.41 million
Oct 19, 2023 $ 0.682
-1.16%
$ 159.82 million $ 12.39 million
Oct 18, 2023 $ 0.69
-0.44%
$ 161.7 million $ 13.14 million
Oct 17, 2023 $ 0.693
-3.67%
$ 162.41 million $ 21.36 million
Oct 16, 2023 $ 0.72
+12.41%
$ 168.6 million $ 19.88 million
Oct 15, 2023 $ 0.64
+1.67%
$ 149.99 million $ 7.61 million
Oct 14, 2023 $ 0.63
+2.97%
$ 147.53 million $ 8.05 million
Oct 13, 2023 $ 0.612
+0.41%
$ 143.27 million $ 7.95 million
Oct 12, 2023 $ 0.609
-1.88%
$ 142.68 million $ 9.51 million
Oct 11, 2023 $ 0.621
-1.52%
$ 145.42 million $ 8.26 million
Oct 10, 2023 $ 0.63
-3.82%
$ 147.67 million $ 9.26 million
Oct 9, 2023 $ 0.655
-2.85%
$ 153.53 million $ 11.86 million
Oct 8, 2023 $ 0.675
-0.05%
$ 158.03 million $ 7.18 million
Oct 7, 2023 $ 0.675
-0.31%
$ 142.58 million $ 10.92 million
Oct 6, 2023 $ 0.677
+2.51%
$ 143.03 million $ 15.91 million
Oct 5, 2023 $ 0.661
-3.35%
$ 139.52 million $ 14.05 million
Oct 4, 2023 $ 0.683
+1.74%
$ 144.35 million $ 17.31 million
Oct 3, 2023 $ 0.672
-6.49%
$ 141.88 million $ 20.37 million
Oct 2, 2023 $ 0.718
-5.76%
$ 151.73 million $ 24.93 million
Oct 1, 2023 $ 0.762
+5.47%
$ 161 million $ 15.79 million
Sep 30, 2023 $ 0.723
-0.42%
$ 152.65 million $ 21.68 million
Sep 29, 2023 $ 0.726
+2.07%
$ 153.29 million $ 26.09 million
Sep 28, 2023 $ 0.711
+12.83%
$ 150.18 million $ 29.04 million
Sep 27, 2023 $ 0.63
+0.46%
$ 133.1 million $ 11.56 million
Sep 26, 2023 $ 0.627
+0.69%
$ 132.49 million $ 9.29 million
Sep 25, 2023 $ 0.623
-0.02%
$ 131.58 million $ 10.25 million
Sep 24, 2023 $ 0.623
-2.07%
$ 131.61 million $ 6.33 million
Sep 23, 2023 $ 0.636
-4.48%
$ 134.4 million $ 8.34 million
Sep 22, 2023 $ 0.666
+2.76%
$ 140.71 million $ 11.92 million
Sep 21, 2023 $ 0.648
-3.16%
$ 136.92 million $ 15.42 million
Sep 20, 2023 $ 0.669
+3.36%
$ 141.39 million $ 14.98 million