Pendle Historical Data

PENDLE Page 4
Download
Date Close Price change Market cap Trading volume
May 29 $ 0.432
+3.45%
$ 89.96 million $ 2.76 million
May 22 $ 0.426
-8.32%
$ 86.96 million $ 3.01 million
May 15 $ 0.457
-7.57%
$ 96.82 million $ 6.21 million
May 8 $ 0.45
+19.23%
$ 102.93 million $ 12.08 million
May 1 $ 0.377
-21.09%
$ 78.62 million $ 22.27 million
Apr 24 $ 0.491
+10.28%
$ 99.63 million $ 20.99 million
Apr 17 $ 0.44
-28.87%
$ 88.84 million $ 26.42 million
Apr 10 $ 0.642
+31.74%
$ 123.39 million $ 125.49 million
Apr 3 $ 0.487
+35.97%
$ 97.16 million $ 18.83 million
Mar 27 $ 0.358
+9.46%
$ 71.45 million $ 7.02 million
Mar 20 $ 0.257
-32.84%
$ 65.29 million $ 3.83 million
Mar 13 $ 0.39
+40.32%
$ 76.34 million $ 7.36 million
Mar 6 $ 0.249
+10.90%
$ 55.42 million $ 15.76 million
Feb 27 $ 0.224
+55.08%
$ 44.68 million $ 6.81 million
Feb 20 $ 0.144
-20.56%
$ 28.67 million $ 4.92 million
Feb 13 $ 0.182
+41.37%
$ 36.08 million $ 5.74 million
Feb 6 $ 0.129
+67.06%
$ 25.5 million $ 5.68 million
Jan 30 $ 0.077
-6.91%
$ 15.26 million $ 2.05 million
Jan 23 $ 0.0786
-7.70%
$ 16.4 million $ 1.9 million
Jan 16 $ 0.0852
-14.20%
$ 16.31 million $ 2.97 million
Jan 9 $ 0.0993
+106.43%
$ 18.01 million $ 4.39 million
Jan 2 $ 0.0481
+4.91%
$ 8.73 million $ 1.01 million
Dec 26 $ 0.0459
-1.30%
$ 8.32 million $ 717,747
Dec 19 $ 0.0464
-1.17%
$ 8.41 million $ 816,409
Dec 12 $ 0.047
-13.32%
$ 8.52 million $ 1.42 million
Dec 5 $ 0.0546
+11.03%
$ 9.83 million $ 1.52 million
Nov 28 $ 0.0492
+10.44%
$ 8.92 million $ 2.2 million
Nov 21 $ 0.0452
+17.08%
$ 7.85 million $ 2.27 million
Nov 14 $ 0.0394
+13.50%
$ 6.78 million $ 1.66 million
Nov 7 $ 0.0347
-44.25%
$ 6.09 million $ 1.58 million
Oct 31 $ 0.0623
+5.81%
$ 10.9 million $ 1.31 million
Oct 24 $ 0.0589
+12.43%
$ 10.3 million $ 965,996
Oct 17 $ 0.0524
+1.99%
$ 8.78 million $ 885,432
Oct 10 $ 0.0514
-2.55%
$ 8.6 million $ 1.27 million
Oct 3 $ 0.0527
-0.23%
$ 8.82 million $ 4.75 million
Sep 26 $ 0.0528
-4.56%
$ 8.8 million $ 3.5 million
Sep 19 $ 0.0583
+1.75%
$ 9.22 million $ 2.56 million
Sep 12 $ 0.0573
-13.19%
$ 11.09 million $ 1.94 million
Sep 5 $ 0.066
+1.58%
$ 10.41 million $ 2.79 million
Aug 29 $ 0.065
+24.61%
$ 10.72 million $ 3.05 million
Aug 22 $ 0.0522
-3.60%
$ 8.6 million $ 3.42 million
Aug 15 $ 0.0541
-11.03%
$ 8.91 million $ 3.57 million
Aug 8 $ 0.0608
+3.58%
$ 10.01 million $ 2.96 million
Aug 1 $ 0.0587
-2.18%
$ 9.59 million $ 3.72 million
Jul 25 $ 0.06
+9.80%
$ 9.38 million $ 3.8 million
Jul 18 $ 0.0546
+12.68%
$ 8.53 million $ 3.29 million
Jul 11 $ 0.0485
+5.94%
$ 7.57 million $ 2.5 million
Jul 4 $ 0.0458
+9.43%
$ 7.14 million $ 2.24 million
Jun 27 $ 0.0418
-2.88%
$ 6.48 million $ 2.22 million
Jun 20 $ 0.0431
+6.17%
$ 6.66 million $ 2.59 million