Market Cap $2.83T
-3.91%
Volume 24h $315.57B
13.13%
BTC % 55.15%
-0.05%
ETH % 10.04%
-3.98%
Coins
34.180
Exchanges
885
Last update
42 Seconds 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 |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $1.5991 | $1.5234 | $1.7545 | $1.7537 | $92,648,060 | $261,058,182 |
| Jan-30 2026 | $1.7502 | $1.7416 | $1.9236 | $1.9215 | $78,181,173 | $285,703,243 |
| Jan-29 2026 | $1.9198 | $1.8611 | $2.0177 | $2.0141 | $54,243,509 | $313,251,284 |
| Jan-28 2026 | $2.0200 | $1.8945 | $2.0772 | $1.9090 | $58,819,853 | $329,599,599 |
| Jan-27 2026 | $1.9097 | $1.8502 | $1.9429 | $1.9295 | $36,784,032 | $316,598,027 |
| Jan-26 2026 | $1.9317 | $1.8457 | $1.9666 | $1.8457 | $41,617,563 | $323,347,139 |
| Jan-25 2026 | $1.8447 | $1.8198 | $2.0398 | $2.0077 | $53,312,767 | $312,962,506 |
| Jan-24 2026 | $2.0105 | $1.9894 | $2.0557 | $2.0189 | $32,150,646 | $340,576,881 |
| Jan-23 2026 | $2.0175 | $2.0097 | $2.1793 | $2.1702 | $68,688,270 | $341,900,907 |
| Jan-22 2026 | $2.1719 | $2.0582 | $2.2261 | $2.0629 | $110,413,821 | $368,459,846 |
| Jan-21 2026 | $2.0572 | $1.8866 | $2.1605 | $1.9361 | $126,754,495 | $349,215,155 |
| Jan-20 2026 | $1.9303 | $1.8557 | $2.0760 | $1.9506 | $122,240,060 | $327,991,360 |
| Jan-19 2026 | $1.9499 | $1.8631 | $1.9771 | $1.9565 | $68,194,048 | $329,903,203 |
| Jan-18 2026 | $1.9771 | $1.9771 | $2.1274 | $2.1039 | $27,954,260 | $334,315,449 |
| Jan-17 2026 | $2.1029 | $2.0996 | $2.1351 | $2.1241 | $22,424,608 | $355,579,375 |