Market Cap $3.24T
-0.49%
Volume 24h $120.11B
-64.19%
BTC % 55.01%
-0.25%
ETH % 10.99%
0.27%
Coins
34.113
+4
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 |
|---|---|---|---|---|---|---|
| Jan-23 2026 | $2.0175 | $2.0097 | $2.1793 | $2.1702 | $68,688,270 | $341,900,907 |
| Jan-22 2026 | $2.1719 | $2.0582 | $2.2261 | $2.0629 | $110,413,821 | $368,459,846 |
| Jan-21 2026 | $2.0572 | $1.8866 | $2.1605 | $1.9361 | $126,754,495 | $349,215,155 |
| Jan-20 2026 | $1.9303 | $1.8557 | $2.0760 | $1.9506 | $122,240,060 | $327,991,360 |
| Jan-19 2026 | $1.9499 | $1.8631 | $1.9771 | $1.9565 | $68,194,048 | $329,903,203 |
| Jan-18 2026 | $1.9771 | $1.9771 | $2.1274 | $2.1039 | $27,954,260 | $334,315,449 |
| Jan-17 2026 | $2.1029 | $2.0996 | $2.1351 | $2.1241 | $22,424,608 | $355,579,375 |
| Jan-16 2026 | $2.1243 | $2.0670 | $2.1507 | $2.1180 | $29,915,777 | $359,227,796 |
| Jan-15 2026 | $2.1193 | $2.0873 | $2.2456 | $2.2456 | $44,325,265 | $358,356,174 |
| Jan-14 2026 | $2.2479 | $2.2267 | $2.3222 | $2.2539 | $48,358,094 | $379,411,891 |
| Jan-13 2026 | $2.2484 | $2.1119 | $2.2798 | $2.1119 | $42,439,557 | $378,767,707 |
| Jan-12 2026 | $2.1117 | $2.0992 | $2.2339 | $2.1955 | $48,392,363 | $355,681,827 |
| Jan-11 2026 | $2.1975 | $2.0626 | $2.2086 | $2.0626 | $46,440,724 | $370,221,543 |
| Jan-10 2026 | $2.0615 | $2.0505 | $2.0985 | $2.0894 | $20,112,088 | $346,998,009 |
| Jan-09 2026 | $2.0882 | $2.0375 | $2.1461 | $2.1059 | $41,375,373 | $351,487,499 |