Market Cap $3.64T
-1.92%
Volume 24h $344.61B
-18.79%
BTC % 59.56%
0.18%
ETH % 8.52%
-1.76%
Coins
31.925
+11
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 |
|---|---|---|---|---|---|---|
| May-22 2025 | $4.6483 | $4.3693 | $4.7057 | $4.3742 | $79,637,968 | $755,227,363 |
| May-21 2025 | $4.3789 | $4.2737 | $4.5488 | $4.3878 | $96,622,904 | $710,936,629 |
| May-20 2025 | $4.3769 | $4.1430 | $4.4699 | $4.1430 | $128,917,656 | $710,536,700 |
| May-19 2025 | $4.1398 | $3.8411 | $4.2057 | $4.1797 | $83,513,702 | $671,776,499 |
| May-18 2025 | $4.1671 | $3.8825 | $4.1726 | $3.9015 | $57,519,881 | $676,177,281 |
| May-17 2025 | $3.8975 | $3.8584 | $4.0241 | $4.0009 | $53,763,402 | $632,378,102 |
| May-16 2025 | $3.9989 | $3.9345 | $4.2976 | $4.0840 | $95,633,196 | $648,820,636 |
| May-15 2025 | $4.0721 | $3.7295 | $4.2932 | $4.2089 | $122,814,248 | $661,091,251 |
| May-14 2025 | $4.2088 | $4.0643 | $4.3431 | $4.1948 | $95,809,829 | $682,999,815 |
| May-13 2025 | $4.2188 | $3.6617 | $4.2700 | $3.8337 | $117,349,709 | $684,506,019 |
| May-12 2025 | $3.8349 | $3.6662 | $4.0963 | $3.9042 | $75,901,397 | $622,171,490 |
| May-11 2025 | $3.8998 | $3.7828 | $4.1103 | $4.0882 | $66,180,313 | $632,619,990 |
| May-10 2025 | $4.0927 | $3.8263 | $4.1132 | $3.8588 | $75,983,729 | $663,774,699 |
| May-09 2025 | $3.8608 | $3.6227 | $3.9923 | $3.6805 | $103,897,833 | $626,130,856 |
| May-08 2025 | $3.6721 | $3.1901 | $3.7481 | $3.2280 | $111,754,162 | $595,446,167 |