Market Cap $4.13T
-1.26%
Volume 24h $307.26B
18.89%
BTC % 53.52%
-0.31%
ETH % 12.53%
-0.79%
Coins
33.090
+11
Exchanges
885
Last update
2 Minutes 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-08 2025 | $4.8486 | $4.6356 | $4.9728 | $4.6389 | $86,773,522 | $820,673,640 |
| Sep-07 2025 | $4.6376 | $4.5905 | $4.6840 | $4.5983 | $33,731,677 | $785,025,518 |
| Sep-06 2025 | $4.5990 | $4.5908 | $4.7628 | $4.7269 | $45,268,780 | $778,702,168 |
| Sep-05 2025 | $4.7284 | $4.4710 | $4.8187 | $4.4989 | $98,872,052 | $800,830,735 |
| Sep-04 2025 | $4.5046 | $4.4761 | $4.7766 | $4.7540 | $85,979,752 | $763,072,897 |
| Sep-03 2025 | $4.7523 | $4.5010 | $4.8028 | $4.5595 | $84,759,878 | $804,531,505 |
| Sep-02 2025 | $4.5550 | $4.3680 | $4.6429 | $4.5039 | $88,338,177 | $769,090,700 |
| Sep-01 2025 | $4.4933 | $4.4005 | $4.6626 | $4.6095 | $79,261,653 | $758,912,349 |
| Aug-31 2025 | $4.6122 | $4.6062 | $4.8733 | $4.8078 | $93,778,527 | $778,948,147 |
| Aug-30 2025 | $4.8092 | $4.5930 | $4.8314 | $4.6411 | $74,437,362 | $811,665,310 |
| Aug-29 2025 | $4.6416 | $4.5954 | $4.8994 | $4.8978 | $125,116,382 | $783,364,242 |
| Aug-28 2025 | $4.8934 | $4.8612 | $5.199 | $5.097 | $114,005,384 | $821,719,214 |
| Aug-27 2025 | $5.092 | $5.080 | $5.284 | $5.200 | $94,246,676 | $855,063,997 |
| Aug-26 2025 | $5.204 | $5.090 | $5.678 | $5.143 | $228,084,179 | $873,954,360 |
| Aug-25 2025 | $5.145 | $5.101 | $5.929 | $5.898 | $180,097,503 | $864,379,798 |