mPendle Historical Data

mPendle Page 2
Download
Date Close Price change Market cap Trading volume
Dec 26, 2025 $ 1.04
+5.74%
$ 12.26 million $ 15,657
Dec 25, 2025 $ 1
-0.31%
$ 11.5 million $ 12,029
Dec 24, 2025 $ 1.01
+1.15%
$ 11.77 million $ 46,769
Dec 23, 2025 $ 0.996
-5.94%
$ 11.65 million $ 15,819
Dec 22, 2025 $ 1.06
-4.30%
$ 12.38 million $ 15,504
Dec 21, 2025 $ 1.1
-2.19%
$ 12.98 million $ 6,928
Dec 20, 2025 $ 1.12
+5.30%
$ 13.13 million $ 9,554
Dec 19, 2025 $ 1.06
+5.83%
$ 12.43 million $ 24,870
Dec 18, 2025 $ 1.03
-1.99%
$ 11.77 million $ 21,665
Dec 17, 2025 $ 1.05
-10.26%
$ 12.22 million $ 18,228
Dec 16, 2025 $ 1.15
+6.65%
$ 13.63 million $ 443
Nov 27, 2025 $ 3.74
+0.00%
$ 43.65 million $ 1
Nov 26, 2025 $ 3.74
+0.00%
$ 43.63 million $ 1
Nov 25, 2025 $ 2.31
+0.00%
$ -- $ 196
Nov 24, 2025 $ 2.31
+0.00%
$ 26.91 million $ 196
Nov 22, 2025 $ 2.05
+15.61%
$ -- $ 488
Nov 21, 2025 $ 2.12
+3.80%
$ 23.93 million $ 6,112
Nov 20, 2025 $ 2
+11.57%
$ 23.38 million $ 2,829
Nov 19, 2025 $ 2.05
+2.94%
$ 23.95 million $ 12,307
Nov 18, 2025 $ 1.73
+0.79%
$ 20.17 million $ 7,930
Nov 17, 2025 $ 1.93
-0.84%
$ 22.6 million $ 3,444
Nov 16, 2025 $ 1.74
+0.79%
$ 20.5 million $ 11,611
Nov 15, 2025 $ 1.69
-6.11%
$ 19.7 million $ 8,071
Nov 14, 2025 $ 1.97
+3.84%
$ 20.94 million $ 6,166
Nov 13, 2025 $ 1.82
-3.79%
$ 21.27 million $ 710
Nov 12, 2025 $ 1.83
-3.86%
$ 21.4 million $ 6,490
Nov 11, 2025 $ 1.84
-2.97%
$ 21.45 million $ 1,613
Nov 10, 2025 $ 1.82
-4.19%
$ 21.27 million $ 4,387
Nov 9, 2025 $ 1.83
-3.05%
$ 21.4 million $ 2,920
Nov 8, 2025 $ 1.86
-0.44%
$ 21.72 million $ 2,175
Nov 7, 2025 $ 1.88
+0.70%
$ 21.91 million $ 3,088
Nov 6, 2025 $ 1.86
-0.64%
$ 21.7 million $ 3,095
Nov 5, 2025 $ 1.87
-2.40%
$ 21.87 million $ 5,052
Nov 4, 2025 $ 1.82
-7.38%
$ 21.28 million $ 13,156
Nov 3, 2025 $ 1.76
-4.58%
$ 20.59 million $ 9,279
Nov 2, 2025 $ 1.8
-1.37%
$ 21.05 million $ 4,834
Nov 1, 2025 $ 1.8
-3.72%
$ 21.06 million $ 5,200
Oct 31, 2025 $ 1.87
+1.73%
$ 21.87 million $ 8,497
Oct 30, 2025 $ 1.87
+1.68%
$ 21.85 million $ 4,676
Oct 29, 2025 $ 1.85
-1.66%
$ 21.64 million $ 7,855
Oct 28, 2025 $ 1.81
-7.14%
$ 21.13 million $ 11,701
Oct 27, 2025 $ 1.94
-1.10%
$ 22.61 million $ 14,858
Oct 26, 2025 $ 1.99
+4.10%
$ 23.23 million $ 10,007
Oct 25, 2025 $ 1.87
-0.86%
$ 21.82 million $ 4,752
Oct 24, 2025 $ 1.89
-2.96%
$ 22 million $ 9,410
Oct 23, 2025 $ 1.95
-0.43%
$ 22.72 million $ 7,902
Oct 8, 2025 $ 2.34
-1.47%
$ -- $ 70
Oct 2, 2025 $ 2.47
+3.32%
$ -- $ 76
Oct 1, 2025 $ 2.37
+6.29%
$ 27.68 million $ 90
Sep 30, 2025 $ 2.22
-5.49%
$ 25.82 million $ 2