Market Cap $4.12T
-1.49%
Volume 24h $376.96B
10.82%
BTC % 54.98%
-0.07%
ETH % 12.51%
0.71%
Coins
32.821
+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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $5.085 | $5.079 | $5.411 | $5.341 | $96,359,902 | $852,160,052 |
| Aug-18 2025 | $5.345 | $5.255 | $5.556 | $5.551 | $129,103,662 | $895,100,621 |
| Aug-17 2025 | $5.546 | $5.424 | $5.748 | $5.443 | $94,257,098 | $928,315,363 |
| Aug-16 2025 | $5.439 | $5.289 | $5.451 | $5.289 | $54,420,471 | $910,394,467 |
| Aug-15 2025 | $5.287 | $5.225 | $5.585 | $5.445 | $153,261,418 | $885,001,745 |
| Aug-14 2025 | $5.440 | $5.146 | $5.668 | $5.636 | $262,651,104 | $910,576,040 |
| Aug-13 2025 | $5.658 | $5.419 | $5.871 | $5.712 | $214,144,938 | $947,407,572 |
| Aug-12 2025 | $5.726 | $5.302 | $5.726 | $5.437 | $169,626,860 | $958,869,946 |
| Aug-11 2025 | $5.440 | $5.242 | $5.964 | $5.461 | $341,501,309 | $910,927,339 |
| Aug-10 2025 | $5.472 | $5.385 | $5.725 | $5.673 | $137,241,307 | $916,531,026 |
| Aug-09 2025 | $5.671 | $5.316 | $5.812 | $5.428 | $217,415,534 | $950,126,762 |
| Aug-08 2025 | $5.427 | $4.9419 | $5.492 | $5.035 | $387,214,957 | $908,309,638 |
| Aug-07 2025 | $5.029 | $3.9893 | $5.104 | $4.0100 | $239,094,277 | $836,053,363 |
| Aug-06 2025 | $4.0084 | $3.7613 | $4.0661 | $3.8696 | $71,119,729 | $666,105,389 |
| Aug-05 2025 | $3.8679 | $3.7867 | $4.0571 | $4.0571 | $60,920,214 | $640,815,162 |