Market Cap $2.46T
-0.47%
Volume 24h $99.57B
-65.21%
BTC % 52.8%
0.26%
ETH % 13.08%
-0.38%
Coins
28.911
+5
Exchanges
885
Last update
1 minute ago
Pendle (PENDLE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-27 2024 | $4.6488 | $4.4115 | $4.7221 | $4.5129 | $120,856,300 | $751,218,595 |
| Sep-26 2024 | $4.5376 | $4.0839 | $4.6035 | $4.0839 | $166,184,262 | $732,695,896 |
| Sep-25 2024 | $4.0765 | $4.0541 | $4.2702 | $4.1453 | $83,579,350 | $655,720,260 |
| Sep-24 2024 | $4.1458 | $3.8657 | $4.2241 | $3.9713 | $119,717,120 | $666,785,950 |
| Sep-23 2024 | $3.9785 | $3.8748 | $4.2239 | $4.0872 | $154,068,863 | $639,833,359 |
| Sep-22 2024 | $4.0929 | $3.6985 | $4.4050 | $3.6985 | $495,681,033 | $658,144,895 |
| Sep-21 2024 | $3.6736 | $3.4482 | $3.6832 | $3.6105 | $48,108,211 | $590,640,195 |
| Sep-20 2024 | $3.6045 | $3.3427 | $3.7616 | $3.4464 | $111,949,789 | $573,462,377 |
| Sep-19 2024 | $3.4521 | $3.4025 | $3.5516 | $3.4246 | $76,775,533 | $547,784,152 |
| Sep-18 2024 | $3.4063 | $3.1151 | $3.4063 | $3.3305 | $58,542,582 | $539,660,824 |
| Sep-17 2024 | $3.3276 | $3.1625 | $3.4136 | $3.2223 | $51,419,972 | $527,114,231 |
| Sep-16 2024 | $3.2261 | $3.1592 | $3.3060 | $3.2745 | $37,270,015 | $511,149,816 |
| Sep-15 2024 | $3.2761 | $3.2550 | $3.4349 | $3.3287 | $38,309,474 | $518,971,734 |
| Sep-14 2024 | $3.3316 | $3.2720 | $3.4554 | $3.4554 | $37,134,868 | $527,697,721 |
| Sep-13 2024 | $3.4574 | $3.3516 | $3.5132 | $3.4329 | $60,878,450 | $547,586,075 |