Pendle Historical Data

PENDLE Page 3
Download
Date Close Price change Market cap Trading volume
May 13 $ 5.04
+19.83%
$ 1.07 billion $ 453.77 million
May 6 $ 4.34
-14.04%
$ 939.13 million $ 366.84 million
Apr 29 $ 5.08
-6.96%
$ 1.13 billion $ 660.01 million
Apr 22 $ 5.47
-7.05%
$ 1.22 billion $ 539.62 million
Apr 15 $ 6.29
-7.92%
$ 1.32 billion $ 750.26 million
Apr 8 $ 5.85
-13.06%
$ 1.52 billion $ 1.31 billion
Apr 1 $ 6.46
+17.49%
$ 1.48 billion $ 1.28 billion
Mar 25 $ 4.56
+28.14%
$ 1.21 billion $ 671.47 million
Mar 18 $ 3.47
+24.27%
$ 848 million $ 478.6 million
Mar 11 $ 2.52
-16.50%
$ 664.83 million $ 282.84 million
Mar 4 $ 3.12
-5.42%
$ 718.72 million $ 331.41 million
Feb 26 $ 3.3
+18.91%
$ 785.43 million $ 377.83 million
Feb 19 $ 2.77
-5.40%
$ 658.84 million $ 386.69 million
Feb 12 $ 2.93
-6.73%
$ 696.48 million $ 307.17 million
Feb 5 $ 3.12
+2.38%
$ 742.99 million $ 440.07 million
Jan 29 $ 3.04
+35.84%
$ 719.39 million $ 467.01 million
Jan 22 $ 2.31
-0.18%
$ 529.58 million $ 398.26 million
Jan 15 $ 2.04
+25.52%
$ 545.15 million $ 330.19 million
Jan 8 $ 1.7
+36.48%
$ 382.07 million $ 338.42 million
Jan 1 $ 1.27
+6.89%
$ 293.8 million $ 287.1 million
Dec 25 $ 1.2
+0.04%
$ 279.81 million $ 166.02 million
Dec 18 $ 1.18
+9.11%
$ 282.55 million $ 138.65 million
Dec 11 $ 1.13
-9.80%
$ 255.14 million $ 157.07 million
Dec 4 $ 1.22
+10.54%
$ 294.25 million $ 231.88 million
Nov 27 $ 1.1
+6.24%
$ 259.31 million $ 130.5 million
Nov 20 $ 1.13
-3.24%
$ 244.09 million $ 133.33 million
Nov 13 $ 1.22
+11.93%
$ 275.58 million $ 490.57 million
Nov 6 $ 1.14
+18.80%
$ 255.59 million $ 259.3 million
Oct 30 $ 0.956
+7.04%
$ 225.01 million $ 161.41 million
Oct 23 $ 0.893
+16.37%
$ 210.14 million $ 140.09 million
Oct 16 $ 0.768
+19.86%
$ 179.78 million $ 125.13 million
Oct 9 $ 0.63
-6.65%
$ 149.99 million $ 54.88 million
Oct 2 $ 0.675
-11.44%
$ 158.03 million $ 103.49 million
Sep 25 $ 0.762
+22.33%
$ 161 million $ 123.71 million
Sep 18 $ 0.636
+5.99%
$ 131.61 million $ 78.77 million
Sep 11 $ 0.631
+7.47%
$ 126.8 million $ 62.44 million
Sep 4 $ 0.621
+1.39%
$ 124.04 million $ 48.16 million
Aug 28 $ 0.613
-2.00%
$ 129.39 million $ 119.13 million
Aug 21 $ 0.606
+8.01%
$ 132.02 million $ 122.9 million
Aug 14 $ 0.554
-21.91%
$ 118.49 million $ 95.46 million
Aug 7 $ 0.697
-5.10%
$ 147.99 million $ 69.48 million
Jul 31 $ 0.734
+3.84%
$ 153.31 million $ 105.31 million
Jul 24 $ 0.707
-6.92%
$ 147.63 million $ 204.01 million
Jul 17 $ 0.76
-13.43%
$ 158.27 million $ 115.8 million
Jul 10 $ 0.878
+0.08%
$ 182.92 million $ 166.78 million
Jul 3 $ 0.878
-9.17%
$ 182.77 million $ 315.16 million
Jun 26 $ 0.966
+33.25%
$ 201.22 million $ 11.4 million
Jun 19 $ 0.63
+18.40%
$ 151.01 million $ 4.62 million
Jun 12 $ 0.53
+1.04%
$ 110.77 million $ 2.73 million
Jun 5 $ 0.525
+21.53%
$ 109.32 million $ 7.49 million