Pendle Historical Data

PENDLE Page 21
Download
Date Close Price change Market cap Trading volume
Jul 31, 2023 $ 0.727
+2.76%
$ 151.7 million $ 18.43 million
Jul 30, 2023 $ 0.707
-4.89%
$ 147.63 million $ 40.39 million
Jul 29, 2023 $ 0.744
-8.81%
$ 155.21 million $ 31.51 million
Jul 28, 2023 $ 0.816
+4.21%
$ 170.22 million $ 52.98 million
Jul 27, 2023 $ 0.783
+5.78%
$ 163.34 million $ 30 million
Jul 26, 2023 $ 0.74
+4.72%
$ 154.08 million $ 15.96 million
Jul 25, 2023 $ 0.706
+2.38%
$ 147.13 million $ 15.58 million
Jul 24, 2023 $ 0.69
-9.20%
$ 143.71 million $ 17.58 million
Jul 23, 2023 $ 0.76
+0.25%
$ 158.27 million $ 16.37 million
Jul 22, 2023 $ 0.758
-4.35%
$ 157.87 million $ 11.41 million
Jul 21, 2023 $ 0.792
-2.22%
$ 165.05 million $ 16.23 million
Jul 20, 2023 $ 0.81
+1.53%
$ 168.8 million $ 18.59 million
Jul 19, 2023 $ 0.798
-6.42%
$ 166.26 million $ 12.5 million
Jul 18, 2023 $ 0.853
-3.30%
$ 177.68 million $ 13.98 million
Jul 17, 2023 $ 0.882
+0.50%
$ 183.74 million $ 26.73 million
Jul 16, 2023 $ 0.878
+0.00%
$ 182.92 million $ 11.36 million
Jul 15, 2023 $ 0.878
-3.14%
$ 182.92 million $ 34.38 million
Jul 14, 2023 $ 0.907
+12.76%
$ 188.86 million $ 41.06 million
Jul 13, 2023 $ 0.804
+1.80%
$ 167.49 million $ 19.2 million
Jul 12, 2023 $ 0.79
+2.78%
$ 164.52 million $ 27.9 million
Jul 11, 2023 $ 0.769
-5.48%
$ 160.07 million $ 17.15 million
Jul 10, 2023 $ 0.813
-7.34%
$ 169.36 million $ 15.72 million
Jul 9, 2023 $ 0.878
-0.39%
$ 182.77 million $ 7.24 million
Jul 8, 2023 $ 0.881
-3.98%
$ 183.48 million $ 11.49 million
Jul 7, 2023 $ 0.917
+5.75%
$ 191.09 million $ 30.02 million
Jul 6, 2023 $ 0.868
-0.86%
$ 180.71 million $ 37.03 million
Jul 5, 2023 $ 0.875
-7.77%
$ 182.26 million $ 38.8 million
Jul 4, 2023 $ 0.949
+11.59%
$ 197.62 million $ 98.21 million
Jul 3, 2023 $ 0.85
-12.02%
$ 177.02 million $ 92.36 million
Jul 2, 2023 $ 0.966
+8.65%
$ 201.22 million $ 2.07 million
Jul 1, 2023 $ 0.889
+7.87%
$ 185.14 million $ 2.26 million
Jun 30, 2023 $ 0.824
+3.63%
$ 171.63 million $ 1.53 million
Jun 29, 2023 $ 0.795
+17.40%
$ 165.6 million $ 1.05 million
Jun 28, 2023 $ 0.677
-12.51%
$ 141.04 million $ 1.17 million
Jun 27, 2023 $ 0.774
+4.07%
$ 161.2 million $ 1.46 million
Jun 26, 2023 $ 0.744
+2.57%
$ 154.89 million $ 1.86 million
Jun 25, 2023 $ 0.725
+15.13%
$ 151.01 million $ 1.15 million
Jun 24, 2023 $ 0.63
-4.18%
$ 131.15 million $ 682,713
Jun 23, 2023 $ 0.657
+7.00%
$ 136.86 million $ 803,650
Jun 22, 2023 $ 0.614
-1.01%
$ 127.9 million $ 718,889
Jun 21, 2023 $ 0.62
+4.72%
$ 129.19 million $ 1.29 million
Jun 20, 2023 $ 0.592
+15.47%
$ 123.35 million $ 670,633
Jun 19, 2023 $ 0.513
-3.56%
$ 106.82 million $ 453,589
Jun 18, 2023 $ 0.532
+0.25%
$ 110.77 million $ 499,488
Jun 17, 2023 $ 0.53
+3.84%
$ 110.47 million $ 270,226
Jun 16, 2023 $ 0.511
+13.21%
$ 106.37 million $ 476,751
Jun 15, 2023 $ 0.451
+0.97%
$ 93.96 million $ 613,100
Jun 14, 2023 $ 0.447
-7.27%
$ 93.06 million $ 372,522
Jun 13, 2023 $ 0.482
+0.90%
$ 100.35 million $ 423,385
Jun 12, 2023 $ 0.478
-9.03%
$ 99.45 million $ 572,376