Pendle Historical Data

PENDLE Page 26
Download
Date Close Price change Market cap Trading volume
Nov 23, 2022 $ 0.0391
+2.97%
$ 6.86 million $ 159,906
Nov 22, 2022 $ 0.0379
+3.77%
$ 6.66 million $ 243,118
Nov 21, 2022 $ 0.0366
-5.34%
$ 6.42 million $ 227,926
Nov 20, 2022 $ 0.0386
-2.06%
$ 6.78 million $ 183,101
Nov 19, 2022 $ 0.0394
-2.88%
$ 6.92 million $ 218,238
Nov 18, 2022 $ 0.0406
+2.02%
$ 7.13 million $ 152,476
Nov 17, 2022 $ 0.0398
-1.92%
$ 6.98 million $ 217,894
Nov 16, 2022 $ 0.0406
-6.48%
$ 7.12 million $ 493,429
Nov 15, 2022 $ 0.0434
+25.64%
$ 7.61 million $ 336,543
Nov 14, 2022 $ 0.0345
-0.68%
$ 6.05 million $ 239,738
Nov 13, 2022 $ 0.0347
-8.89%
$ 6.09 million $ 263,609
Nov 12, 2022 $ 0.0381
-1.80%
$ 6.69 million $ 82,421
Nov 11, 2022 $ 0.0388
-8.40%
$ 6.81 million $ 160,996
Nov 10, 2022 $ 0.0424
+22.51%
$ 7.43 million $ 178,621
Nov 9, 2022 $ 0.0346
-32.72%
$ 6.05 million $ 360,922
Nov 8, 2022 $ 0.0504
-16.52%
$ 8.82 million $ 364,616
Nov 7, 2022 $ 0.0604
-3.10%
$ 10.56 million $ 166,059
Nov 6, 2022 $ 0.0623
+0.09%
$ 10.9 million $ 149,390
Nov 5, 2022 $ 0.0622
-0.19%
$ 10.89 million $ 240,419
Nov 4, 2022 $ 0.0624
+10.73%
$ 10.91 million $ 212,863
Nov 3, 2022 $ 0.0563
+4.52%
$ 9.85 million $ 239,485
Nov 2, 2022 $ 0.0539
-3.00%
$ 9.42 million $ 162,923
Nov 1, 2022 $ 0.0556
-5.55%
$ 9.72 million $ 135,179
Oct 31, 2022 $ 0.0589
-0.06%
$ 10.29 million $ 169,900
Oct 30, 2022 $ 0.0589
-4.73%
$ 10.3 million $ 126,780
Oct 29, 2022 $ 0.0618
+4.16%
$ 10.39 million $ 176,633
Oct 28, 2022 $ 0.0593
+2.90%
$ 9.96 million $ 153,542
Oct 27, 2022 $ 0.0576
-3.46%
$ 9.67 million $ 99,402
Oct 26, 2022 $ 0.0597
+10.17%
$ 10 million $ 176,125
Oct 25, 2022 $ 0.0542
+3.24%
$ 9.07 million $ 124,207
Oct 24, 2022 $ 0.0524
+0.05%
$ 8.78 million $ 109,306
Oct 23, 2022 $ 0.0524
-1.27%
$ 8.78 million $ 243,301
Oct 22, 2022 $ 0.0531
+5.61%
$ 8.89 million $ 144,438
Oct 21, 2022 $ 0.0502
-0.22%
$ 8.42 million $ 120,872
Oct 20, 2022 $ 0.0503
+1.10%
$ 8.43 million $ 85,539
Oct 19, 2022 $ 0.0498
-3.19%
$ 8.34 million $ 89,453
Oct 18, 2022 $ 0.0514
+0.05%
$ 8.61 million $ 84,677
Oct 17, 2022 $ 0.0514
+0.01%
$ 8.6 million $ 117,152
Oct 16, 2022 $ 0.0514
+0.81%
$ 8.6 million $ 120,577
Oct 15, 2022 $ 0.051
-1.57%
$ 8.53 million $ 109,486
Oct 14, 2022 $ 0.0518
+0.39%
$ 8.67 million $ 181,563
Oct 13, 2022 $ 0.0516
-0.32%
$ 8.63 million $ 154,280
Oct 12, 2022 $ 0.0518
-2.08%
$ 8.66 million $ 119,627
Oct 11, 2022 $ 0.0529
+0.60%
$ 8.84 million $ 90,747
Oct 10, 2022 $ 0.0525
-0.32%
$ 8.79 million $ 495,289
Oct 9, 2022 $ 0.0527
-1.05%
$ 8.82 million $ 894,803
Oct 8, 2022 $ 0.0533
+0.35%
$ 8.91 million $ 544,487
Oct 7, 2022 $ 0.0531
-0.90%
$ 8.88 million $ 520,665
Oct 6, 2022 $ 0.0536
-1.35%
$ 8.96 million $ 607,222
Oct 5, 2022 $ 0.0543
+0.50%
$ 9.05 million $ 777,501