Market Cap $4.19T
1.55%
Volume 24h $363.14B
36.88%
BTC % 54.24%
0.49%
ETH % 12.06%
0.16%
Coins
33.284
+14
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-29 2025 | $4.7411 | $4.6391 | $4.8281 | $4.8259 | $89,399,604 | $803,412,085 |
| Sep-28 2025 | $4.8233 | $4.5165 | $4.8290 | $4.6087 | $53,080,416 | $817,849,880 |
| Sep-27 2025 | $4.6103 | $4.5738 | $4.7299 | $4.6698 | $51,214,151 | $781,803,299 |
| Sep-26 2025 | $4.6676 | $4.4210 | $4.6941 | $4.4291 | $99,008,765 | $791,927,162 |
| Sep-25 2025 | $4.4188 | $4.3091 | $4.7578 | $4.7422 | $136,174,284 | $750,808,490 |
| Sep-24 2025 | $4.7359 | $4.6059 | $4.8812 | $4.7004 | $74,244,282 | $804,402,422 |
| Sep-23 2025 | $4.7137 | $4.7085 | $4.9191 | $4.8875 | $83,657,753 | $797,313,324 |
| Sep-22 2025 | $4.8742 | $4.5888 | $5.030 | $5.020 | $137,765,444 | $824,608,261 |
| Sep-21 2025 | $5.029 | $5.001 | $5.118 | $5.076 | $47,018,583 | $851,137,625 |
| Sep-20 2025 | $5.076 | $5.042 | $5.207 | $5.154 | $66,220,658 | $859,367,582 |
| Sep-19 2025 | $5.151 | $4.9459 | $5.398 | $5.275 | $103,037,871 | $877,250,659 |
| Sep-18 2025 | $5.276 | $5.087 | $5.339 | $5.195 | $91,181,280 | $894,315,343 |
| Sep-17 2025 | $5.188 | $4.9122 | $5.244 | $4.9797 | $86,393,041 | $879,311,466 |
| Sep-16 2025 | $4.9844 | $4.7400 | $5.063 | $4.9331 | $78,574,595 | $843,978,073 |
| Sep-15 2025 | $4.9331 | $4.8185 | $5.131 | $5.060 | $63,234,839 | $831,873,487 |