Pendle Historical Data

PENDLE Page 29
Download
Date Close Price change Market cap Trading volume
Jun 27, 2022 $ 0.0433
+0.46%
$ 6.69 million $ 357,340
Jun 26, 2022 $ 0.0431
-2.98%
$ 6.66 million $ 326,692
Jun 25, 2022 $ 0.0444
+0.21%
$ 6.86 million $ 235,958
Jun 24, 2022 $ 0.0443
+4.95%
$ 6.84 million $ 477,001
Jun 23, 2022 $ 0.0422
+2.90%
$ 6.52 million $ 326,872
Jun 22, 2022 $ 0.041
-5.33%
$ 6.34 million $ 405,637
Jun 21, 2022 $ 0.0433
+2.88%
$ 6.69 million $ 399,114
Jun 20, 2022 $ 0.0421
+3.82%
$ 6.51 million $ 422,857
Jun 19, 2022 $ 0.0406
+8.83%
$ 6.27 million $ 379,680
Jun 18, 2022 $ 0.0373
-6.18%
$ 5.76 million $ 379,091
Jun 17, 2022 $ 0.0397
+12.74%
$ 6.13 million $ 412,801
Jun 16, 2022 $ 0.0353
-10.22%
$ 5.44 million $ 409,563
Jun 15, 2022 $ 0.0393
+4.45%
$ 6.06 million $ 469,541
Jun 14, 2022 $ 0.0377
+2.20%
$ 5.81 million $ 503,416
Jun 13, 2022 $ 0.0369
-19.66%
$ 5.69 million $ 669,674
Jun 12, 2022 $ 0.0459
-3.01%
$ 7.08 million $ 607,158
Jun 11, 2022 $ 0.0473
+2.43%
$ 7.29 million $ 601,935
Jun 10, 2022 $ 0.0462
-7.64%
$ 7.12 million $ 429,797
Jun 9, 2022 $ 0.05
-0.75%
$ 7.71 million $ 382,496
Jun 8, 2022 $ 0.0504
+1.74%
$ 7.71 million $ 555,288
Jun 7, 2022 $ 0.0495
-3.12%
$ 7.58 million $ 781,095
Jun 6, 2022 $ 0.0511
+1.09%
$ 7.82 million $ 460,875
Jun 5, 2022 $ 0.0506
+5.78%
$ 7.74 million $ 518,439
Jun 4, 2022 $ 0.0478
+0.62%
$ 7.32 million $ 452,732
Jun 3, 2022 $ 0.0475
-2.58%
$ 7.26 million $ 803,198
Jun 2, 2022 $ 0.0488
+2.21%
$ 7.46 million $ 889,702
Jun 1, 2022 $ 0.0477
-7.71%
$ 7.29 million $ 846,541
May 31, 2022 $ 0.0517
+6.53%
$ 7.9 million $ 479,748
May 30, 2022 $ 0.0485
+0.38%
$ 7.42 million $ 896,785
May 29, 2022 $ 0.0483
+4.29%
$ 7.39 million $ 759,665
May 28, 2022 $ 0.0463
+3.79%
$ 7.09 million $ 729,350
May 27, 2022 $ 0.0446
-4.95%
$ 6.82 million $ 1.1 million
May 26, 2022 $ 0.047
-5.34%
$ 7.18 million $ 1.11 million
May 25, 2022 $ 0.0496
-0.09%
$ 7.58 million $ 12.48 million
May 24, 2022 $ 0.0497
+1.89%
$ 7.59 million $ 759,267
May 23, 2022 $ 0.0487
-4.13%
$ 7.45 million $ 1 million
May 22, 2022 $ 0.0508
+4.74%
$ 7.77 million $ 903,110
May 21, 2022 $ 0.0485
+1.80%
$ 7.41 million $ 608,572
May 20, 2022 $ 0.0477
-10.00%
$ 7.28 million $ 1.39 million
May 19, 2022 $ 0.053
-5.48%
$ 8.09 million $ 590,728
May 18, 2022 $ 0.0561
-8.85%
$ 8.5 million $ 291,654
May 17, 2022 $ 0.0615
+2.21%
$ 9.32 million $ 236,131
May 16, 2022 $ 0.0602
-1.77%
$ 9.12 million $ 240,754
May 15, 2022 $ 0.0613
+8.89%
$ 9.28 million $ 245,418
May 14, 2022 $ 0.0563
-5.82%
$ 8.53 million $ 346,817
May 13, 2022 $ 0.0597
+13.79%
$ 9.05 million $ 522,379
May 12, 2022 $ 0.0525
-9.86%
$ 7.95 million $ 534,305
May 11, 2022 $ 0.0582
-18.24%
$ 8.82 million $ 667,244
May 10, 2022 $ 0.0712
+3.12%
$ 10.79 million $ 776,281
May 9, 2022 $ 0.0691
-17.27%
$ 10.46 million $ 766,603