mPendle Historical Data

mPendle Page 3
Download
Date Close Price change Market cap Trading volume
Sep 29, 2025 $ 2.36
-1.71%
$ 27.35 million $ 60
Sep 28, 2025 $ 2.36
+6.11%
$ 27.67 million $ 19
Sep 27, 2025 $ 2.22
-4.67%
$ 25.81 million $ 22
Sep 26, 2025 $ 2.34
+5.35%
$ 27.05 million $ 278
Sep 25, 2025 $ 2.24
-6.03%
$ 25.78 million $ 196
Sep 24, 2025 $ 2.39
-0.23%
$ 27.59 million $ 127
Sep 18, 2025 $ 2.51
-1.46%
$ -- $ 0
Sep 17, 2025 $ 2.56
+4.33%
$ 29.5 million $ 1
Sep 16, 2025 $ 2.49
+3.94%
$ 28.5 million $ 8
Sep 15, 2025 $ 2.39
-4.86%
$ 27.7 million $ 66
Sep 14, 2025 $ 2.51
-3.84%
$ 29.06 million $ 1,334
Sep 13, 2025 $ 2.59
-1.17%
$ 29.94 million $ 3,209
Sep 12, 2025 $ 2.62
-1.72%
$ 30.29 million $ 648
Sep 11, 2025 $ 2.64
+10.62%
$ 30.53 million $ 1,535
Sep 10, 2025 $ 2.39
+0.49%
$ 27.57 million $ 5,495
Sep 9, 2025 $ 2.37
-2.38%
$ 27.4 million $ 1,084
Sep 8, 2025 $ 2.42
+5.07%
$ 28.02 million $ 3,509
Sep 7, 2025 $ 2.32
+2.26%
$ 26.79 million $ 6,237
Sep 6, 2025 $ 2.27
-4.38%
$ 26.24 million $ 13,087
Sep 5, 2025 $ 2.36
+4.80%
$ 27.31 million $ 6,454
Sep 4, 2025 $ 2.25
-6.26%
$ 26.01 million $ 10,007
Sep 3, 2025 $ 2.38
+7.17%
$ 27.86 million $ 9,255
Sep 2, 2025 $ 2.22
+0.83%
$ 26.66 million $ 3,080
Sep 1, 2025 $ 2.19
-6.48%
$ 25.61 million $ 60
Aug 31, 2025 $ 2.34
+0.04%
$ 27.48 million $ 945
Aug 30, 2025 $ 2.33
+0.29%
$ 27.22 million $ 1,489
Aug 29, 2025 $ 2.31
-0.48%
$ 27.02 million $ 88
Aug 28, 2025 $ 2.33
-12.38%
$ 27.11 million $ 203
Aug 27, 2025 $ 2.6
+3.98%
$ 29.49 million $ 4,767
Aug 26, 2025 $ 2.61
+2.55%
$ 29.25 million $ 10,749
Aug 25, 2025 $ 2.57
-10.63%
$ 29.23 million $ 51
Aug 24, 2025 $ 2.94
+1.66%
$ 33.01 million $ 2,413
Aug 23, 2025 $ 2.84
+0.50%
$ 32.28 million $ 2,257
Aug 22, 2025 $ 2.82
+2.66%
$ 32.18 million $ 1,476
Aug 21, 2025 $ 2.75
+5.40%
$ 31.22 million $ 1,883
Aug 20, 2025 $ 2.6
+0.02%
$ 29.72 million $ 1,568
Aug 19, 2025 $ 2.61
-2.31%
$ 29.62 million $ 9,241
Aug 18, 2025 $ 2.67
-6.87%
$ 30.31 million $ 1,580
Aug 17, 2025 $ 2.87
+4.56%
$ 32.55 million $ 1,006
Aug 16, 2025 $ 2.74
+5.86%
$ 31.06 million $ 4,826
Aug 15, 2025 $ 2.58
+2.44%
$ 29.25 million $ 589
Aug 14, 2025 $ 2.52
-6.22%
$ 28.6 million $ 620
Aug 13, 2025 $ 2.68
+5.82%
$ 30.4 million $ 409
Aug 12, 2025 $ 2.54
+1.94%
$ 28.72 million $ 188
Aug 11, 2025 $ 2.48
-1.83%
$ 28.13 million $ 747
Aug 10, 2025 $ 2.53
-6.04%
$ 28.61 million $ 636
Aug 9, 2025 $ 2.68
+1.70%
$ 30.35 million $ 423
Aug 8, 2025 $ 2.65
+11.47%
$ 29.5 million $ 1,728
Aug 7, 2025 $ 2.34
+15.66%
$ 26.02 million $ 29
Aug 6, 2025 $ 2.02
+5.30%
$ 22.5 million $ 56