Market Cap $2.24T
0.17%
Volume 24h $166.44B
-16.38%
BTC % 53.48%
0.72%
ETH % 12.58%
-0.87%
Coins
28.987
+18
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 |
|---|---|---|---|---|---|---|
| Oct-02 2024 | $3.6957 | $3.6957 | $3.9792 | $3.8683 | $71,793,477 | $596,129,879 |
| Oct-01 2024 | $3.8728 | $3.7955 | $4.3542 | $4.2229 | $105,131,104 | $626,292,035 |
| Sep-30 2024 | $4.2268 | $4.1331 | $4.3746 | $4.3464 | $71,672,179 | $683,423,433 |
| Sep-29 2024 | $4.3441 | $4.2795 | $4.4736 | $4.4736 | $52,445,328 | $702,232,168 |
| Sep-28 2024 | $4.4753 | $4.4419 | $4.6580 | $4.6580 | $55,404,530 | $723,408,301 |
| 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 |