Market Cap $3.31T
-0.31%
Volume 24h $163.92B
-58.66%
BTC % 54.8%
0.23%
ETH % 10.93%
-0.82%
Coins
33.734
+2
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Nov-28 2025 | $2.7531 | $2.7085 | $2.8792 | $2.7461 | $69,082,072 | $452,956,745 |
| Nov-27 2025 | $2.7450 | $2.6888 | $2.8189 | $2.7503 | $83,178,693 | $451,567,921 |
| Nov-26 2025 | $2.7534 | $2.4421 | $2.7647 | $2.4709 | $92,272,827 | $453,086,770 |
| Nov-25 2025 | $2.4679 | $2.4121 | $2.5365 | $2.4211 | $58,901,896 | $405,651,004 |
| Nov-24 2025 | $2.4185 | $2.1923 | $2.4411 | $2.2277 | $49,675,637 | $397,764,382 |
| Nov-23 2025 | $2.2218 | $2.1378 | $2.2608 | $2.1597 | $36,775,188 | $365,917,452 |
| Nov-22 2025 | $2.1601 | $2.0914 | $2.2016 | $2.1402 | $32,086,917 | $356,217,910 |
| Nov-21 2025 | $2.1367 | $2.0408 | $2.3331 | $2.2863 | $62,091,684 | $352,743,326 |
| Nov-20 2025 | $2.2845 | $2.2307 | $2.4300 | $2.3875 | $49,249,817 | $377,320,316 |
| Nov-19 2025 | $2.3902 | $2.2518 | $2.4437 | $2.4189 | $55,228,498 | $395,188,424 |
| Nov-18 2025 | $2.4187 | $2.2666 | $2.4609 | $2.2726 | $58,287,286 | $400,320,091 |
| Nov-17 2025 | $2.2740 | $2.2156 | $2.5167 | $2.4283 | $75,782,923 | $376,671,408 |
| Nov-16 2025 | $2.4311 | $2.2499 | $2.4765 | $2.3268 | $93,693,299 | $402,707,360 |
| Nov-15 2025 | $2.3311 | $2.1078 | $2.4026 | $2.1078 | $61,355,562 | $387,496,017 |
| Nov-14 2025 | $2.1058 | $2.0855 | $2.5143 | $2.5097 | $87,728,163 | $350,316,426 |