Market Cap $2.49T
0.22%
Volume 24h $97.06B
-72.04%
BTC % 53.78%
0.22%
ETH % 9.93%
-0.7%
Coins
34.455
+3
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 |
|---|---|---|---|---|---|---|
| Apr-03 2026 | $1.0662 | $1.0601 | $1.1012 | $1.0827 | $18,558,934 | $177,805,559 |
| Apr-02 2026 | $1.0825 | $1.0720 | $1.1440 | $1.1333 | $26,946,392 | $180,086,216 |
| Apr-01 2026 | $1.1337 | $1.1028 | $1.1562 | $1.1158 | $25,399,760 | $188,590,963 |
| Mar-31 2026 | $1.1128 | $1.0873 | $1.1393 | $1.1161 | $25,880,868 | $185,110,511 |
| Mar-30 2026 | $1.1149 | $1.1077 | $1.1618 | $1.1118 | $21,001,053 | $185,434,797 |
| Mar-29 2026 | $1.1123 | $1.0993 | $1.1505 | $1.1437 | $18,332,903 | $185,145,081 |
| Mar-28 2026 | $1.1436 | $1.1428 | $1.1814 | $1.1676 | $19,056,576 | $189,651,760 |
| Mar-27 2026 | $1.1676 | $1.1493 | $1.2082 | $1.1999 | $23,545,061 | $193,619,855 |
| Mar-26 2026 | $1.2001 | $1.1876 | $1.2933 | $1.2896 | $27,641,118 | $198,997,227 |
| Mar-25 2026 | $1.2893 | $1.2324 | $1.3144 | $1.2431 | $37,338,946 | $213,748,095 |
| Mar-24 2026 | $1.2429 | $1.2125 | $1.2679 | $1.2416 | $28,794,350 | $206,050,442 |
| Mar-23 2026 | $1.2363 | $1.1388 | $1.2441 | $1.1653 | $32,036,833 | $204,946,589 |
| Mar-22 2026 | $1.1644 | $1.1596 | $1.2227 | $1.2077 | $20,721,555 | $193,013,137 |
| Mar-21 2026 | $1.2087 | $1.2087 | $1.2747 | $1.2672 | $16,461,459 | $200,282,154 |
| Mar-20 2026 | $1.2664 | $1.2447 | $1.2852 | $1.2450 | $24,274,624 | $209,827,743 |