Pendle Historical Data

PENDLE Page 20
Download
Date Close Price change Market cap Trading volume
Sep 19, 2023 $ 0.648
+6.86%
$ 136.79 million $ 16.14 million
Sep 18, 2023 $ 0.606
+0.96%
$ 128.02 million $ 11.96 million
Sep 17, 2023 $ 0.6
-4.89%
$ 126.8 million $ 7.39 million
Sep 16, 2023 $ 0.631
+2.78%
$ 133.31 million $ 13.02 million
Sep 15, 2023 $ 0.614
+6.56%
$ 129.71 million $ 10.75 million
Sep 14, 2023 $ 0.576
+2.27%
$ 121.72 million $ 8.08 million
Sep 13, 2023 $ 0.563
+1.53%
$ 119.02 million $ 10.24 million
Sep 12, 2023 $ 0.555
+1.90%
$ 117.23 million $ 10.51 million
Sep 11, 2023 $ 0.545
-7.26%
$ 115.04 million $ 9.83 million
Sep 10, 2023 $ 0.587
-5.45%
$ 124.04 million $ 7.17 million
Sep 9, 2023 $ 0.621
+4.64%
$ 131.19 million $ 7.37 million
Sep 8, 2023 $ 0.594
-1.67%
$ 125.38 million $ 7.86 million
Sep 7, 2023 $ 0.604
-1.05%
$ 127.51 million $ 8.11 million
Sep 6, 2023 $ 0.61
+0.65%
$ 128.86 million $ 8.19 million
Sep 5, 2023 $ 0.606
-2.02%
$ 128.03 million $ 8.21 million
Sep 4, 2023 $ 0.619
+0.99%
$ 130.68 million $ 8.42 million
Sep 3, 2023 $ 0.613
-0.85%
$ 129.39 million $ 10.78 million
Sep 2, 2023 $ 0.618
-7.04%
$ 130.51 million $ 18.76 million
Sep 1, 2023 $ 0.665
+4.52%
$ 140.41 million $ 18.73 million
Aug 31, 2023 $ 0.636
-6.99%
$ 134.33 million $ 13.55 million
Aug 30, 2023 $ 0.684
+0.01%
$ 144.45 million $ 22.08 million
Aug 29, 2023 $ 0.684
+11.21%
$ 144.43 million $ 25.56 million
Aug 28, 2023 $ 0.615
-1.64%
$ 129.87 million $ 9.67 million
Aug 27, 2023 $ 0.625
+3.15%
$ 132.02 million $ 12.04 million
Aug 26, 2023 $ 0.606
-0.13%
$ 127.99 million $ 15.49 million
Aug 25, 2023 $ 0.607
+2.19%
$ 128.15 million $ 20.44 million
Aug 24, 2023 $ 0.594
+0.56%
$ 125.41 million $ 20.51 million
Aug 23, 2023 $ 0.59
+10.83%
$ 124.71 million $ 45.78 million
Aug 22, 2023 $ 0.533
-1.32%
$ 112.52 million $ 10.05 million
Aug 21, 2023 $ 0.54
-3.77%
$ 114.03 million $ 10.62 million
Aug 20, 2023 $ 0.561
+1.34%
$ 118.49 million $ 12.15 million
Aug 19, 2023 $ 0.554
-0.02%
$ 116.93 million $ 8.91 million
Aug 18, 2023 $ 0.554
+7.11%
$ 116.95 million $ 13.22 million
Aug 17, 2023 $ 0.517
-13.75%
$ 109.18 million $ 14.05 million
Aug 16, 2023 $ 0.599
-4.49%
$ 125.09 million $ 18.97 million
Aug 15, 2023 $ 0.627
-12.16%
$ 130.96 million $ 26.92 million
Aug 14, 2023 $ 0.714
+0.75%
$ 149.09 million $ 13.37 million
Aug 13, 2023 $ 0.709
+1.72%
$ 147.99 million $ 10.19 million
Aug 12, 2023 $ 0.697
+0.00%
$ 145.49 million $ 7.84 million
Aug 11, 2023 $ 0.697
-0.46%
$ 145.49 million $ 8.95 million
Aug 10, 2023 $ 0.7
-0.23%
$ 146.17 million $ 11.39 million
Aug 9, 2023 $ 0.702
-3.70%
$ 146.5 million $ 14.3 million
Aug 8, 2023 $ 0.729
+1.04%
$ 152.14 million $ 11.12 million
Aug 7, 2023 $ 0.721
-1.78%
$ 150.57 million $ 15.88 million
Aug 6, 2023 $ 0.734
+4.04%
$ 153.31 million $ 18.47 million
Aug 5, 2023 $ 0.706
+0.63%
$ 147.35 million $ 15.2 million
Aug 4, 2023 $ 0.702
-0.26%
$ 146.43 million $ 8.42 million
Aug 3, 2023 $ 0.703
-0.86%
$ 146.81 million $ 9.51 million
Aug 2, 2023 $ 0.71
-4.15%
$ 148.09 million $ 13.67 million
Aug 1, 2023 $ 0.74
+1.85%
$ 154.51 million $ 21.61 million