Market Cap $3.25T
1.22%
Volume 24h $174.89B
36.65%
BTC % 55.19%
0.29%
ETH % 11.31%
0.79%
Coins
33.847
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 |
|---|---|---|---|---|---|---|
| Dec-21 2025 | $1.8865 | $1.8502 | $1.9356 | $1.9212 | $40,127,082 | $309,530,977 |
| Dec-20 2025 | $1.9213 | $1.8201 | $1.9558 | $1.8220 | $57,673,893 | $315,271,569 |
| Dec-19 2025 | $1.8213 | $1.7314 | $1.8471 | $1.7624 | $63,940,669 | $298,910,782 |
| Dec-18 2025 | $1.7625 | $1.7521 | $1.9425 | $1.8319 | $57,475,565 | $289,361,152 |
| Dec-17 2025 | $1.8324 | $1.8139 | $2.0484 | $2.0374 | $54,696,477 | $300,675,767 |
| Dec-16 2025 | $2.0339 | $1.9726 | $2.0357 | $2.0224 | $31,076,175 | $333,906,351 |
| Dec-15 2025 | $2.0207 | $1.9677 | $2.1500 | $2.0990 | $29,452,692 | $331,793,552 |
| Dec-14 2025 | $2.0970 | $2.0928 | $2.1823 | $2.1812 | $20,378,250 | $344,328,775 |
| Dec-13 2025 | $2.1813 | $2.1565 | $2.2182 | $2.2102 | $17,916,774 | $358,166,346 |
| Dec-12 2025 | $2.2079 | $2.1496 | $2.3064 | $2.2964 | $28,399,364 | $362,797,648 |
| Dec-11 2025 | $2.2956 | $2.2279 | $2.3887 | $2.3856 | $42,023,619 | $377,093,905 |
| Dec-10 2025 | $2.3870 | $2.3024 | $2.5183 | $2.3539 | $47,717,844 | $391,971,631 |
| Dec-09 2025 | $2.3562 | $2.2824 | $2.4626 | $2.3917 | $46,790,428 | $387,205,524 |
| Dec-08 2025 | $2.3902 | $2.3638 | $2.4714 | $2.3646 | $34,136,015 | $392,805,798 |
| Dec-07 2025 | $2.3626 | $2.3352 | $2.4671 | $2.4084 | $36,405,746 | $388,096,403 |