Market Cap $4.16T
0.99%
Volume 24h $238.18B
-46.86%
BTC % 56.58%
-0.17%
ETH % 11.08%
1.08%
Coins
32.560
+3
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Jul-26 2025 | $4.4389 | $4.3870 | $4.5280 | $4.4824 | $58,575,274 | $735,498,331 |
| Jul-25 2025 | $4.4826 | $4.1370 | $4.6426 | $4.2725 | $122,898,945 | $742,781,749 |
| Jul-24 2025 | $4.2720 | $4.1682 | $4.5431 | $4.3874 | $103,765,233 | $707,812,552 |
| Jul-23 2025 | $4.3876 | $4.2501 | $4.8674 | $4.8674 | $126,248,280 | $724,776,906 |
| Jul-22 2025 | $4.8747 | $4.3381 | $4.9274 | $4.5959 | $168,027,085 | $803,978,335 |
| Jul-21 2025 | $4.6011 | $4.4821 | $4.8554 | $4.6199 | $107,717,934 | $758,772,244 |
| Jul-20 2025 | $4.6211 | $4.4653 | $4.9068 | $4.4785 | $145,100,738 | $762,018,241 |
| Jul-19 2025 | $4.4785 | $4.3662 | $4.5842 | $4.4808 | $54,985,024 | $738,453,092 |
| Jul-18 2025 | $4.4776 | $4.1483 | $4.6446 | $4.1735 | $150,233,914 | $738,225,528 |
| Jul-17 2025 | $4.1752 | $4.0488 | $4.3232 | $4.2135 | $90,291,097 | $688,374,761 |
| Jul-16 2025 | $4.2103 | $3.9977 | $4.3699 | $4.0653 | $97,441,845 | $693,859,585 |
| Jul-15 2025 | $4.0616 | $3.8185 | $4.0657 | $4.0397 | $92,572,321 | $669,301,574 |
| Jul-14 2025 | $4.0446 | $3.9156 | $4.2176 | $3.9231 | $102,388,634 | $666,213,133 |
| Jul-13 2025 | $3.9224 | $3.8394 | $4.0052 | $3.8497 | $39,866,668 | $646,014,144 |
| Jul-12 2025 | $3.8473 | $3.7261 | $3.9770 | $3.9504 | $44,188,688 | $633,572,354 |