Cap Mercado $2.48T
0.27%
Volumen 24h $84.10B
-1.8%
BTC % 59.3848%
-0.36%
ETH % 9.8024%
-0%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Pendle (PENDLE), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Pendle (PENDLE) en Dólar USD. Esta tabla muestra 1,856 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| May-29 2026 | $1.3819 | $1.3580 | $1.4710 | $1.4600 | $12,917,299 | $235,826,693 |
| May-28 2026 | $1.4590 | $1.4560 | $1.5840 | $1.5770 | $10,797,937 | $248,957,953 |
| May-27 2026 | $1.5780 | $1.5770 | $1.8160 | $1.7950 | $13,083,690 | $269,260,799 |
| May-26 2026 | $1.7980 | $1.7950 | $1.9560 | $1.9220 | $9,919,645 | $306,531,525 |
| May-25 2026 | $1.9170 | $1.8220 | $2.0000 | $1.8220 | $9,263,347 | $326,810,677 |
| May-24 2026 | $1.8230 | $1.7700 | $1.8960 | $1.8910 | $4,730,967 | $310,783,121 |
| May-23 2026 | $1.8900 | $1.7350 | $1.8940 | $1.8340 | $7,916,876 | $322,191,867 |
| May-22 2026 | $1.8304 | $1.8259 | $2.0025 | $1.9000 | $56,123,546 | $312,036,653 |
| May-21 2026 | $1.9009 | $1.8101 | $1.9184 | $1.8475 | $49,355,508 | $324,044,641 |
| May-20 2026 | $1.8437 | $1.7076 | $1.9065 | $1.7188 | $50,702,673 | $314,259,215 |
| May-19 2026 | $1.7213 | $1.7213 | $1.8673 | $1.8376 | $31,529,161 | $293,387,689 |
| May-18 2026 | $1.8378 | $1.7208 | $1.8552 | $1.8354 | $45,434,160 | $313,209,345 |
| May-17 2026 | $1.8365 | $1.8074 | $1.9072 | $1.8330 | $38,719,115 | $312,968,104 |
| May-16 2026 | $1.8341 | $1.8070 | $2.0050 | $1.9767 | $44,562,321 | $312,540,032 |
| May-15 2026 | $1.9748 | $1.9484 | $2.0896 | $2.0197 | $62,372,541 | $336,513,335 |