Pendle Historical Data

PENDLE Page 23
Download
Date Close Price change Market cap Trading volume
Apr 22, 2023 $ 0.44
+20.31%
$ 87.77 million $ 4.02 million
Apr 21, 2023 $ 0.366
-15.39%
$ 72.95 million $ 4.3 million
Apr 20, 2023 $ 0.432
-13.56%
$ 86.23 million $ 4.46 million
Apr 19, 2023 $ 0.5
-6.41%
$ 99.76 million $ 5.23 million
Apr 18, 2023 $ 0.535
-4.75%
$ 106.58 million $ 4.29 million
Apr 17, 2023 $ 0.561
-9.32%
$ 111.89 million $ 4.11 million
Apr 16, 2023 $ 0.619
-3.59%
$ 123.39 million $ 50.82 million
Apr 15, 2023 $ 0.642
+6.20%
$ 127.99 million $ 69.06 million
Apr 14, 2023 $ 0.604
+8.15%
$ 120.51 million $ 14.93 million
Apr 13, 2023 $ 0.559
+6.56%
$ 111.43 million $ 34 million
Apr 12, 2023 $ 0.524
+1.85%
$ 104.58 million $ 3.54 million
Apr 11, 2023 $ 0.515
-4.89%
$ 102.68 million $ 1.94 million
Apr 10, 2023 $ 0.541
+11.13%
$ 107.97 million $ 2.03 million
Apr 9, 2023 $ 0.487
+4.24%
$ 97.16 million $ 1.58 million
Apr 8, 2023 $ 0.467
-12.53%
$ 93.2 million $ 1.86 million
Apr 7, 2023 $ 0.534
+6.36%
$ 106.56 million $ 2.77 million
Apr 6, 2023 $ 0.502
-7.27%
$ 100.19 million $ 3.9 million
Apr 5, 2023 $ 0.542
+38.08%
$ 108.04 million $ 6.38 million
Apr 4, 2023 $ 0.392
+9.86%
$ 78.25 million $ 1.3 million
Apr 3, 2023 $ 0.357
-0.35%
$ 71.2 million $ 1.04 million
Apr 2, 2023 $ 0.358
-4.92%
$ 71.45 million $ 795,189
Apr 1, 2023 $ 0.377
+3.01%
$ 75.16 million $ 1.2 million
Mar 31, 2023 $ 0.366
+6.65%
$ 72.96 million $ 1.56 million
Mar 30, 2023 $ 0.343
+3.43%
$ 68.42 million $ 1.14 million
Mar 29, 2023 $ 0.332
+5.31%
$ 66.14 million $ 1.41 million
Mar 28, 2023 $ 0.315
+4.75%
$ 62.81 million $ 261,511
Mar 27, 2023 $ 0.301
-8.16%
$ 59.96 million $ 651,668
Mar 26, 2023 $ 0.327
+27.41%
$ 65.29 million $ 1.08 million
Mar 25, 2023 $ 0.257
-16.26%
$ 51.27 million $ 565,911
Mar 24, 2023 $ 0.307
-18.11%
$ 61.22 million $ 523,277
Mar 23, 2023 $ 0.375
+1.55%
$ 74.76 million $ 574,828
Mar 22, 2023 $ 0.369
-3.43%
$ 73.62 million $ 971,989
Mar 21, 2023 $ 0.382
+7.14%
$ 76.23 million $ 775,815
Mar 20, 2023 $ 0.357
-6.80%
$ 71.15 million $ 419,855
Mar 19, 2023 $ 0.383
-1.84%
$ 76.34 million $ 1.25 million
Mar 18, 2023 $ 0.39
+21.28%
$ 77.77 million $ 1.39 million
Mar 17, 2023 $ 0.322
+3.99%
$ 64.11 million $ 866,794
Mar 16, 2023 $ 0.309
+1.49%
$ 61.65 million $ 684,123
Mar 15, 2023 $ 0.305
-4.53%
$ 60.74 million $ 927,131
Mar 14, 2023 $ 0.319
-4.51%
$ 63.62 million $ 1.28 million
Mar 13, 2023 $ 0.334
+20.23%
$ 66.63 million $ 2.2 million
Mar 12, 2023 $ 0.278
+11.85%
$ 55.42 million $ 798,471
Mar 11, 2023 $ 0.249
-4.59%
$ 49.55 million $ 1.15 million
Mar 10, 2023 $ 0.26
+20.23%
$ 51.94 million $ 1.24 million
Mar 9, 2023 $ 0.217
-10.04%
$ 43.2 million $ 746,786
Mar 8, 2023 $ 0.241
-11.37%
$ 48.02 million $ 9.95 million
Mar 7, 2023 $ 0.272
+1.76%
$ 54.18 million $ 1.5 million
Mar 6, 2023 $ 0.267
+19.29%
$ 53.3 million $ 1.17 million
Mar 5, 2023 $ 0.224
+6.11%
$ 44.68 million $ 503,214
Mar 4, 2023 $ 0.211
-4.46%
$ 42.11 million $ 525,606