Stake DAO PENDLE Historical Data

sdPENDLE
Download
Date Close Price change Market cap Trading volume
Jun 12, 2026 $ 1.11
+1.75%
$ 3.02 million $ 15,552
Jun 5, 2026 $ 1.07
-7.21%
$ -- $ 59
Jun 4, 2026 $ 1.15
-2.42%
$ 3.13 million $ 62
Jun 3, 2026 $ 1.18
+2.84%
$ 3.22 million $ 744
Jun 2, 2026 $ 1.14
-8.67%
$ 3.1 million $ 151
Jun 1, 2026 $ 1.24
+3.94%
$ 3.38 million $ 31,036
May 31, 2026 $ 1.2
+3.13%
$ 3.27 million $ 227
May 30, 2026 $ 1.16
-3.58%
$ 3.17 million $ 2,902
May 29, 2026 $ 1.21
-5.84%
$ 3.29 million $ 4,646
May 28, 2026 $ 1.29
-5.51%
$ 3.5 million $ 24,694
May 27, 2026 $ 1.36
+3.35%
$ 3.7 million $ 115,531
May 20, 2026 $ 1.51
+2.14%
$ -- $ 1,672
May 19, 2026 $ 1.48
-6.35%
$ 4.03 million $ 1,630
May 18, 2026 $ 1.58
+5.17%
$ 4.31 million $ 21,191
May 17, 2026 $ 1.5
+2.29%
$ 4.08 million $ 7,716
May 16, 2026 $ 1.46
-11.55%
$ 3.99 million $ 17,682
May 15, 2026 $ 1.66
-1.69%
$ 4.51 million $ 882
May 14, 2026 $ 1.69
+3.40%
$ 4.59 million $ 0.1
May 13, 2026 $ 1.63
-4.77%
$ 4.44 million $ 4,884
May 12, 2026 $ 1.71
-6.22%
$ 4.66 million $ 68,665
May 11, 2026 $ 1.84
+9.21%
$ 5 million $ 1,844
May 10, 2026 $ 1.69
-2.08%
$ 4.62 million $ 7,587
May 9, 2026 $ 1.73
-3.02%
$ 4.71 million $ 41
May 8, 2026 $ 1.77
+9.65%
$ 4.83 million $ 3,371
May 7, 2026 $ 1.61
-5.61%
$ 4.39 million $ 22,536
Apr 29, 2026 $ 1.18
-1.16%
$ -- $ 62
Apr 28, 2026 $ 1.19
+1.84%
$ 3.24 million $ 106
Apr 27, 2026 $ 1.17
-2.26%
$ 3.19 million $ 1,849
Apr 26, 2026 $ 1.19
+3.01%
$ 3.24 million $ 1,740
Apr 19, 2026 $ 1.17
-4.38%
$ -- $ 2,379
Apr 18, 2026 $ 1.23
-4.70%
$ 3.35 million $ 3,527
Apr 17, 2026 $ 1.28
+10.72%
$ 3.5 million $ 6,500
Apr 16, 2026 $ 1.16
+16.38%
$ 3.15 million $ 73
Apr 15, 2026 $ 0.992
+4.09%
$ 2.7 million $ 1,838
Apr 14, 2026 $ 0.951
-5.75%
$ 2.59 million $ 2,988
Apr 13, 2026 $ 1.01
+7.18%
$ 2.75 million $ 19,090
Apr 12, 2026 $ 0.94
-5.50%
$ 2.56 million $ 13,481
Apr 11, 2026 $ 0.995
+4.03%
$ 2.71 million $ 126
Apr 10, 2026 $ 0.958
+2.36%
$ 2.61 million $ 3,277
Apr 9, 2026 $ 0.937
+8.45%
$ 2.55 million $ 24,895
Apr 8, 2026 $ 0.864
-5.71%
$ 2.35 million $ 573
Apr 7, 2026 $ 0.913
+6.44%
$ 2.49 million $ 1,605
Apr 6, 2026 $ 0.857
-0.43%
$ 2.33 million $ 1,900
Apr 5, 2026 $ 0.861
-4.29%
$ 2.34 million $ 1,297
Apr 4, 2026 $ 0.9
+2.37%
$ 2.45 million $ 10,382
Apr 3, 2026 $ 0.876
-2.98%
$ 2.39 million $ 2,577
Apr 2, 2026 $ 0.899
-5.07%
$ 2.45 million $ 560
Apr 1, 2026 $ 0.949
-0.14%
$ 2.58 million $ 3,004
Mar 31, 2026 $ 0.947
-1.68%
$ 2.58 million $ 3,167
Mar 30, 2026 $ 0.962
+0.89%
$ 2.62 million $ 8,802
Download