Pendle Historical Data

PENDLE Page 26
Download
Date Close Price change Market cap Trading volume
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
Mar 3, 2023 $ 0.221
+10.02%
$ 44.07 million $ 1.1 million
Mar 2, 2023 $ 0.201
-11.08%
$ 40.06 million $ 909,956
Mar 1, 2023 $ 0.226
+26.10%
$ 44.82 million $ 1.69 million
Feb 28, 2023 $ 0.179
-2.98%
$ 35.55 million $ 766,397
Feb 27, 2023 $ 0.185
+27.79%
$ 36.64 million $ 1.31 million
Feb 26, 2023 $ 0.144
+3.55%
$ 28.67 million $ 1.14 million
Feb 25, 2023 $ 0.14
-6.58%
$ 27.68 million $ 1.04 million
Feb 24, 2023 $ 0.149
-5.25%
$ 29.64 million $ 436,785
Feb 23, 2023 $ 0.158
+5.74%
$ 31.28 million $ 398,975
Feb 22, 2023 $ 0.149
-5.40%
$ 29.5 million $ 386,006
Feb 21, 2023 $ 0.157
-12.42%
$ 31.22 million $ 628,890
Feb 20, 2023 $ 0.18
-1.20%
$ 35.65 million $ 892,674
Feb 19, 2023 $ 0.182
+10.32%
$ 36.08 million $ 930,657
Feb 18, 2023 $ 0.165
+9.56%
$ 32.71 million $ 656,912
Feb 17, 2023 $ 0.15
+4.20%
$ 29.85 million $ 479,809
Feb 16, 2023 $ 0.144
+0.74%
$ 28.65 million $ 687,990
Feb 15, 2023 $ 0.143
+5.31%
$ 28.41 million $ 349,870
Feb 14, 2023 $ 0.136
+3.60%
$ 26.97 million $ 863,639
Feb 13, 2023 $ 0.131
+2.08%
$ 26.03 million $ 1.77 million
Feb 12, 2023 $ 0.129
+5.29%
$ 25.5 million $ 804,141
Feb 11, 2023 $ 0.122
+19.42%
$ 24.22 million $ 787,394
Feb 10, 2023 $ 0.102
+7.79%
$ 20.28 million $ 767,780
Feb 9, 2023 $ 0.0949
+1.47%
$ 18.82 million $ 1.26 million
Feb 8, 2023 $ 0.0936
-10.51%
$ 18.54 million $ 735,573
Feb 7, 2023 $ 0.105
+28.17%
$ 20.72 million $ 994,951
Feb 6, 2023 $ 0.0816
+5.92%
$ 16.17 million $ 334,349
Feb 5, 2023 $ 0.077
-9.64%
$ 15.26 million $ 376,504
Feb 4, 2023 $ 0.0852
+0.72%
$ 16.89 million $ 240,725
Feb 3, 2023 $ 0.0846
+0.40%
$ 16.77 million $ 218,865
Feb 2, 2023 $ 0.0843
+4.52%
$ 16.7 million $ 375,267
Feb 1, 2023 $ 0.0806
-0.47%
$ 15.98 million $ 322,027
Jan 31, 2023 $ 0.081
+1.06%
$ 16.05 million $ 252,171
Jan 30, 2023 $ 0.0801
-3.12%
$ 15.89 million $ 267,721
Jan 29, 2023 $ 0.0827
+5.17%
$ 16.4 million $ 285,161
Jan 28, 2023 $ 0.0786
-1.37%
$ 15.05 million $ 260,691
Jan 27, 2023 $ 0.0797
-6.94%
$ 15.26 million $ 368,605
Jan 26, 2023 $ 0.0857
+0.53%
$ 16.39 million $ 234,640
Jan 25, 2023 $ 0.0852
-3.66%
$ 16.31 million $ 292,215
Jan 24, 2023 $ 0.0885
-4.31%
$ 16.93 million $ 234,196
Jan 23, 2023 $ 0.0925
+8.55%
$ 17.7 million $ 509,766
Jan 22, 2023 $ 0.0852
+2.50%
$ 16.31 million $ 408,390