Pendle Historical Data

PENDLE Page 28
Download
Date Close Price change Market cap Trading volume
Aug 16, 2022 $ 0.0591
+1.62%
$ 9.73 million $ 733,799
Aug 15, 2022 $ 0.0582
-4.32%
$ 9.58 million $ 416,748
Aug 14, 2022 $ 0.0608
-2.83%
$ 10.01 million $ 394,062
Aug 13, 2022 $ 0.0626
-0.64%
$ 10.3 million $ 672,862
Aug 12, 2022 $ 0.063
+2.60%
$ 10.36 million $ 291,991
Aug 11, 2022 $ 0.0614
+0.47%
$ 10.02 million $ 355,035
Aug 10, 2022 $ 0.0611
+5.61%
$ 9.98 million $ 442,008
Aug 9, 2022 $ 0.0578
-5.65%
$ 9.45 million $ 319,362
Aug 8, 2022 $ 0.0613
+4.41%
$ 10.01 million $ 480,387
Aug 7, 2022 $ 0.0587
-4.33%
$ 9.59 million $ 462,869
Aug 6, 2022 $ 0.0614
+5.07%
$ 10.02 million $ 588,772
Aug 5, 2022 $ 0.0584
+6.61%
$ 9.53 million $ 479,563
Aug 4, 2022 $ 0.0548
-1.33%
$ 8.56 million $ 495,036
Aug 3, 2022 $ 0.0555
-2.64%
$ 8.68 million $ 579,315
Aug 2, 2022 $ 0.057
-3.86%
$ 8.91 million $ 602,156
Aug 1, 2022 $ 0.0593
-1.14%
$ 9.27 million $ 512,787
Jul 31, 2022 $ 0.06
+4.78%
$ 9.38 million $ 583,972
Jul 30, 2022 $ 0.0573
+1.83%
$ 8.95 million $ 380,818
Jul 29, 2022 $ 0.0562
-0.80%
$ 8.78 million $ 450,163
Jul 28, 2022 $ 0.0567
+4.38%
$ 8.86 million $ 841,982
Jul 27, 2022 $ 0.0543
+10.83%
$ 8.48 million $ 695,442
Jul 26, 2022 $ 0.049
-3.58%
$ 7.66 million $ 264,586
Jul 25, 2022 $ 0.0508
-7.00%
$ 7.93 million $ 581,483
Jul 24, 2022 $ 0.0546
+2.93%
$ 8.53 million $ 577,844
Jul 23, 2022 $ 0.0531
-2.07%
$ 8.29 million $ 453,764
Jul 22, 2022 $ 0.0542
+0.66%
$ 8.46 million $ 441,182
Jul 21, 2022 $ 0.0539
-0.24%
$ 8.41 million $ 515,584
Jul 20, 2022 $ 0.054
-1.65%
$ 8.43 million $ 297,437
Jul 19, 2022 $ 0.0549
+3.56%
$ 8.57 million $ 494,475
Jul 18, 2022 $ 0.053
+9.27%
$ 8.27 million $ 508,947
Jul 17, 2022 $ 0.0485
+0.59%
$ 7.57 million $ 294,246
Jul 16, 2022 $ 0.0482
+2.42%
$ 7.53 million $ 401,020
Jul 15, 2022 $ 0.0471
+4.71%
$ 7.34 million $ 385,021
Jul 14, 2022 $ 0.045
+4.50%
$ 7.01 million $ 410,669
Jul 13, 2022 $ 0.043
+2.98%
$ 6.71 million $ 326,858
Jul 12, 2022 $ 0.0418
-4.36%
$ 6.51 million $ 342,253
Jul 11, 2022 $ 0.0437
-4.60%
$ 6.81 million $ 338,725
Jul 10, 2022 $ 0.0458
-1.75%
$ 7.14 million $ 383,629
Jul 9, 2022 $ 0.0466
+1.70%
$ 7.27 million $ 330,301
Jul 8, 2022 $ 0.0458
-0.89%
$ 7.14 million $ 313,163
Jul 7, 2022 $ 0.0462
+3.26%
$ 7.15 million $ 290,503
Jul 6, 2022 $ 0.0448
+2.33%
$ 6.93 million $ 287,023
Jul 5, 2022 $ 0.0438
+0.41%
$ 6.77 million $ 330,905
Jul 4, 2022 $ 0.0436
+4.19%
$ 6.74 million $ 302,017
Jul 3, 2022 $ 0.0418
+0.58%
$ 6.48 million $ 259,645
Jul 2, 2022 $ 0.0416
+2.97%
$ 6.44 million $ 305,140
Jul 1, 2022 $ 0.0404
+1.32%
$ 6.25 million $ 374,840
Jun 30, 2022 $ 0.0399
-5.52%
$ 6.16 million $ 362,938
Jun 29, 2022 $ 0.0422
-1.12%
$ 6.52 million $ 270,482
Jun 28, 2022 $ 0.0427
-1.39%
$ 6.6 million $ 289,318