Pendle Historical Data

PENDLE Page 22
Download
Date Close Price change Market cap Trading volume
Jun 11, 2023 $ 0.525
-0.32%
$ 109.32 million $ 475,426
Jun 10, 2023 $ 0.527
-10.88%
$ 109.68 million $ 1.04 million
Jun 9, 2023 $ 0.591
+0.27%
$ 123.07 million $ 932,972
Jun 8, 2023 $ 0.589
+8.88%
$ 122.73 million $ 1.23 million
Jun 7, 2023 $ 0.541
+0.53%
$ 112.72 million $ 824,958
Jun 6, 2023 $ 0.538
+26.40%
$ 112.14 million $ 2.2 million
Jun 5, 2023 $ 0.426
-1.43%
$ 88.67 million $ 785,270
Jun 4, 2023 $ 0.432
+3.83%
$ 89.96 million $ 492,780
Jun 3, 2023 $ 0.416
+0.90%
$ 86.65 million $ 235,786
Jun 2, 2023 $ 0.412
+14.41%
$ 85.88 million $ 424,033
Jun 1, 2023 $ 0.36
-5.87%
$ 75.03 million $ 462,537
May 31, 2023 $ 0.383
-2.49%
$ 79.72 million $ 304,710
May 30, 2023 $ 0.393
-3.90%
$ 81.75 million $ 380,369
May 29, 2023 $ 0.408
-2.30%
$ 84.95 million $ 463,254
May 28, 2023 $ 0.418
-2.03%
$ 86.96 million $ 473,601
May 27, 2023 $ 0.426
-2.05%
$ 88.76 million $ 253,746
May 26, 2023 $ 0.435
+4.21%
$ 90.62 million $ 516,825
May 25, 2023 $ 0.418
+0.58%
$ 86.96 million $ 293,563
May 24, 2023 $ 0.415
-7.84%
$ 86.46 million $ 843,403
May 23, 2023 $ 0.45
+0.39%
$ 93.82 million $ 591,466
May 22, 2023 $ 0.449
-3.46%
$ 93.47 million $ 510,159
May 21, 2023 $ 0.465
+1.75%
$ 96.82 million $ 583,620
May 20, 2023 $ 0.457
+8.01%
$ 95.15 million $ 644,904
May 19, 2023 $ 0.423
+2.43%
$ 88.09 million $ 817,383
May 18, 2023 $ 0.413
-8.65%
$ 86.01 million $ 1.23 million
May 17, 2023 $ 0.452
+4.38%
$ 94.15 million $ 1.08 million
May 16, 2023 $ 0.433
-5.13%
$ 90.2 million $ 1.16 million
May 15, 2023 $ 0.455
-7.85%
$ 94.87 million $ 1.28 million
May 14, 2023 $ 0.494
+9.81%
$ 102.93 million $ 1.45 million
May 13, 2023 $ 0.45
+9.66%
$ 93.74 million $ 1.66 million
May 12, 2023 $ 0.41
+15.08%
$ 85.48 million $ 2.14 million
May 11, 2023 $ 0.357
-6.86%
$ 74.26 million $ 1.76 million
May 10, 2023 $ 0.383
+22.75%
$ 79.73 million $ 2.08 million
May 9, 2023 $ 0.312
-13.44%
$ 64.95 million $ 1.81 million
May 8, 2023 $ 0.36
-4.56%
$ 75.03 million $ 2.62 million
May 7, 2023 $ 0.377
+4.63%
$ 78.62 million $ 1.71 million
May 6, 2023 $ 0.361
-11.88%
$ 75.14 million $ 2.66 million
May 5, 2023 $ 0.409
-0.44%
$ 85.27 million $ 3.99 million
May 4, 2023 $ 0.411
-7.69%
$ 85.65 million $ 2.75 million
May 3, 2023 $ 0.445
-1.13%
$ 92.78 million $ 3.49 million
May 2, 2023 $ 0.451
-4.37%
$ 93.85 million $ 3.67 million
May 1, 2023 $ 0.471
-1.50%
$ 98.14 million $ 3.99 million
Apr 30, 2023 $ 0.478
-2.63%
$ 99.63 million $ 3.49 million
Apr 29, 2023 $ 0.491
+5.35%
$ 102.33 million $ 3.24 million
Apr 28, 2023 $ 0.466
-5.51%
$ 93.93 million $ 3.22 million
Apr 27, 2023 $ 0.494
+4.55%
$ 99.4 million $ 2.88 million
Apr 26, 2023 $ 0.472
+10.51%
$ 95.07 million $ 4.73 million
Apr 25, 2023 $ 0.427
-6.09%
$ 85.17 million $ 3.36 million
Apr 24, 2023 $ 0.455
+2.09%
$ 90.7 million $ 3.56 million
Apr 23, 2023 $ 0.446
+1.21%
$ 88.84 million $ 2.68 million