Cap Mercado $2.25T
1.08%
Volumen 24h $70.01B
2.85%
BTC % 58.9817%
0.49%
ETH % 10.2724%
-0.04%
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 1,908 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 |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $1.5930 | $1.5290 | $1.6259 | $1.5740 | $5,144,168 | $272,764,108 |
| Jul-19 2026 | $1.5710 | $1.5140 | $1.5810 | $1.5320 | $3,291,414 | $268,880,108 |
| Jul-18 2026 | $1.5340 | $1.5109 | $1.5580 | $1.5400 | $2,305,411 | $262,547,476 |
| Jul-17 2026 | $1.5360 | $1.5069 | $1.5690 | $1.5530 | $4,151,127 | $262,886,283 |
| Jul-16 2026 | $1.5510 | $1.5460 | $1.6450 | $1.5870 | $5,411,556 | $265,450,106 |
| Jul-15 2026 | $1.5870 | $1.5340 | $1.6299 | $1.5760 | $6,249,010 | $271,607,759 |
| Jul-14 2026 | $1.5720 | $1.4530 | $1.5870 | $1.4640 | $4,685,429 | $269,038,418 |
| Jul-13 2026 | $1.4580 | $1.4460 | $1.5690 | $1.5360 | $4,971,994 | $249,525,006 |
| Jul-12 2026 | $1.5340 | $1.5189 | $1.5590 | $1.5300 | $2,662,172 | $262,508,850 |
| Jul-11 2026 | $1.5330 | $1.5020 | $1.5930 | $1.5109 | $4,185,602 | $262,337,723 |
| Jul-10 2026 | $1.5109 | $1.4930 | $1.5700 | $1.5189 | $4,270,969 | $258,572,929 |
| Jul-09 2026 | $1.5169 | $1.4930 | $1.5960 | $1.5000 | $7,205,725 | $259,599,691 |
| Jul-08 2026 | $1.4900 | $1.4670 | $1.5480 | $1.4820 | $9,023,535 | $254,968,408 |
| Jul-07 2026 | $1.4810 | $1.3910 | $1.5270 | $1.4380 | $8,953,434 | $253,418,718 |
| Jul-06 2026 | $1.4400 | $1.3730 | $1.4730 | $1.4190 | $6,002,360 | $246,386,324 |