Pendle Historical Data

PENDLE Page 27
Download
Date Close Price change Market cap Trading volume
Oct 4, 2022 $ 0.054
+1.81%
$ 9.01 million $ 713,334
Oct 3, 2022 $ 0.0531
+0.47%
$ 8.85 million $ 689,361
Oct 2, 2022 $ 0.0528
-0.72%
$ 8.8 million $ 467,003
Oct 1, 2022 $ 0.0532
-1.42%
$ 8.87 million $ 732,453
Sep 30, 2022 $ 0.054
-2.67%
$ 9 million $ 351,523
Sep 29, 2022 $ 0.0555
-0.12%
$ 9.24 million $ 442,686
Sep 28, 2022 $ 0.0555
+1.81%
$ 9.25 million $ 482,299
Sep 27, 2022 $ 0.0545
-1.77%
$ 9.08 million $ 459,605
Sep 26, 2022 $ 0.0555
+0.32%
$ 9.25 million $ 561,443
Sep 25, 2022 $ 0.0553
-5.13%
$ 9.22 million $ 419,112
Sep 24, 2022 $ 0.0583
-0.52%
$ 9.71 million $ 379,401
Sep 23, 2022 $ 0.0586
+2.50%
$ 9.76 million $ 484,896
Sep 22, 2022 $ 0.0572
+0.31%
$ 9.52 million $ 567,130
Sep 21, 2022 $ 0.057
-1.44%
$ -- $ 569,695
Sep 20, 2022 $ 0.0578
-2.10%
$ 9.62 million $ 249,121
Sep 19, 2022 $ 0.0591
+3.07%
$ 9.83 million $ 309,317
Sep 18, 2022 $ 0.0573
-5.39%
$ 9.54 million $ 345,506
Sep 17, 2022 $ 0.0606
+1.93%
$ 10.08 million $ 215,857
Sep 16, 2022 $ 0.0594
-0.49%
$ 9.88 million $ 188,682
Sep 15, 2022 $ 0.0597
-1.45%
$ 9.93 million $ 223,199
Sep 14, 2022 $ 0.0606
-1.71%
$ 10.08 million $ 228,054
Sep 13, 2022 $ 0.0617
-7.56%
$ 10.25 million $ 424,230
Sep 12, 2022 $ 0.0667
+1.04%
$ 11.09 million $ 311,873
Sep 11, 2022 $ 0.066
-3.83%
$ 10.98 million $ 228,534
Sep 10, 2022 $ 0.0686
+2.93%
$ 12.77 million $ 374,377
Sep 9, 2022 $ 0.0667
+4.25%
$ 11.08 million $ 279,716
Sep 8, 2022 $ 0.064
-3.65%
$ 10.56 million $ 339,720
Sep 7, 2022 $ 0.0664
+7.12%
$ 10.96 million $ 516,844
Sep 6, 2022 $ 0.062
-1.71%
$ 10.23 million $ 380,567
Sep 5, 2022 $ 0.0631
-2.97%
$ 10.41 million $ 673,374
Sep 4, 2022 $ 0.065
+3.23%
$ 10.72 million $ 528,950
Sep 3, 2022 $ 0.063
-2.21%
$ 10.39 million $ 309,456
Sep 2, 2022 $ 0.0644
+6.76%
$ 10.62 million $ 438,481
Sep 1, 2022 $ 0.0603
+1.76%
$ 9.94 million $ 283,977
Aug 31, 2022 $ 0.0593
+8.29%
$ 9.77 million $ 521,541
Aug 30, 2022 $ 0.0547
-1.34%
$ 9.02 million $ 434,159
Aug 29, 2022 $ 0.0555
+6.38%
$ 9.15 million $ 533,690
Aug 28, 2022 $ 0.0522
-1.79%
$ 8.6 million $ 279,297
Aug 27, 2022 $ 0.0531
+1.45%
$ 8.76 million $ 405,051
Aug 26, 2022 $ 0.0523
-7.69%
$ 8.62 million $ 485,836
Aug 25, 2022 $ 0.0567
+1.79%
$ 9.34 million $ 336,175
Aug 24, 2022 $ 0.0557
-1.46%
$ 9.18 million $ 390,306
Aug 23, 2022 $ 0.0565
-0.04%
$ 9.31 million $ 783,844
Aug 22, 2022 $ 0.0565
+4.52%
$ 9.32 million $ 736,310
Aug 21, 2022 $ 0.0541
+5.65%
$ 8.91 million $ 427,132
Aug 20, 2022 $ 0.0512
-1.57%
$ 8.44 million $ 406,756
Aug 19, 2022 $ 0.052
-8.15%
$ 8.56 million $ 559,157
Aug 18, 2022 $ 0.0566
+2.47%
$ 9.32 million $ 541,991
Aug 17, 2022 $ 0.0553
-6.53%
$ 9.1 million $ 484,974
Aug 16, 2022 $ 0.0591
+1.62%
$ 9.73 million $ 733,799