Pendle Historical Data

PENDLE Page 25
Download
Date Close Price change Market cap Trading volume
Jan 12, 2023 $ 0.0661
+13.23%
$ 11.98 million $ 395,692
Jan 11, 2023 $ 0.0583
+6.78%
$ 10.58 million $ 318,663
Jan 10, 2023 $ 0.0546
+9.29%
$ 9.91 million $ 194,853
Jan 9, 2023 $ 0.05
+3.90%
$ 9.07 million $ 154,639
Jan 8, 2023 $ 0.0481
+0.19%
$ 8.73 million $ 128,382
Jan 7, 2023 $ 0.0481
+2.67%
$ 8.72 million $ 125,943
Jan 6, 2023 $ 0.0468
+2.19%
$ 8.49 million $ 126,618
Jan 5, 2023 $ 0.046
-7.44%
$ 8.34 million $ 121,568
Jan 4, 2023 $ 0.0497
+7.24%
$ 9.01 million $ 189,682
Jan 3, 2023 $ 0.0463
-0.27%
$ 8.4 million $ 125,719
Jan 2, 2023 $ 0.0465
+1.23%
$ 8.42 million $ 193,899
Jan 1, 2023 $ 0.0459
+0.85%
$ 8.32 million $ 123,358
Dec 31, 2022 $ 0.0455
-0.04%
$ 8.25 million $ 118,392
Dec 30, 2022 $ 0.0455
-1.16%
$ 8.25 million $ 75,432
Dec 29, 2022 $ 0.046
-1.40%
$ 8.35 million $ 117,424
Dec 28, 2022 $ 0.0467
-0.06%
$ 8.47 million $ 100,198
Dec 27, 2022 $ 0.0467
+0.75%
$ 8.48 million $ 92,218
Dec 26, 2022 $ 0.0464
-0.21%
$ 8.41 million $ 90,726
Dec 25, 2022 $ 0.0464
-5.41%
$ 8.41 million $ 91,480
Dec 24, 2022 $ 0.049
+1.84%
$ 8.89 million $ 111,597
Dec 23, 2022 $ 0.0482
+1.92%
$ 8.74 million $ 115,345
Dec 22, 2022 $ 0.0473
+1.45%
$ 8.58 million $ 93,330
Dec 21, 2022 $ 0.0466
-0.34%
$ 8.46 million $ 124,645
Dec 20, 2022 $ 0.0468
-0.59%
$ 8.49 million $ 124,995
Dec 19, 2022 $ 0.0471
+0.28%
$ 8.54 million $ 155,016
Dec 18, 2022 $ 0.047
+0.98%
$ 8.52 million $ 135,598
Dec 17, 2022 $ 0.0465
-2.07%
$ 8.43 million $ 163,358
Dec 16, 2022 $ 0.0475
-6.64%
$ 8.61 million $ 172,512
Dec 15, 2022 $ 0.0509
-2.49%
$ 9.22 million $ 190,333
Dec 14, 2022 $ 0.0522
-0.99%
$ 9.46 million $ 227,026
Dec 13, 2022 $ 0.0527
+1.19%
$ 9.55 million $ 249,228
Dec 12, 2022 $ 0.0521
-3.91%
$ 9.44 million $ 286,659
Dec 11, 2022 $ 0.0542
-0.83%
$ 9.83 million $ 359,643
Dec 10, 2022 $ 0.0546
-0.91%
$ 9.91 million $ 315,730
Dec 9, 2022 $ 0.0551
-2.61%
$ 10 million $ 316,579
Dec 8, 2022 $ 0.0566
+13.15%
$ 10.27 million $ 285,313
Dec 7, 2022 $ 0.05
-1.85%
$ 9.06 million $ 249,944
Dec 6, 2022 $ 0.0509
-1.25%
$ 9.23 million $ 215,223
Dec 5, 2022 $ 0.0516
+4.78%
$ 9.35 million $ 138,276
Dec 4, 2022 $ 0.0492
+0.44%
$ 8.92 million $ 173,312
Dec 3, 2022 $ 0.049
-0.59%
$ 8.88 million $ 123,490
Dec 2, 2022 $ 0.0493
+1.64%
$ 8.94 million $ 204,483
Dec 1, 2022 $ 0.0485
+2.40%
$ 8.55 million $ 306,902
Nov 30, 2022 $ 0.0474
+17.85%
$ 8.35 million $ 676,565
Nov 29, 2022 $ 0.0402
-0.27%
$ 7.09 million $ 446,211
Nov 28, 2022 $ 0.0403
-9.56%
$ 7.1 million $ 272,720
Nov 27, 2022 $ 0.0445
-1.61%
$ 7.85 million $ 215,957
Nov 26, 2022 $ 0.0452
-13.33%
$ 7.97 million $ 289,547
Nov 25, 2022 $ 0.0522
+3.51%
$ 9.2 million $ 583,001
Nov 24, 2022 $ 0.0504
+29.22%
$ 8.88 million $ 769,456