時価総額 $2.06T
-1.56%
ボリューム24h $93.97B
1.03%
BTC % 58.055%
-0.22%
ETH % 9.16927%
-1.7%
硬貨
34.665
取引所
204
ライブ
Pendle (PENDLE) 履歴価格、日付別ボリュームデータ 米ドル - USD
Pendle (PENDLE) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,882 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-24 2026 | $1.2580 | $1.1870 | $1.3160 | $1.3110 | $5,975,850 | $215,134,157 |
| Jun-23 2026 | $1.3090 | $1.2960 | $1.3810 | $1.3580 | $4,736,165 | $223,848,968 |
| Jun-22 2026 | $1.3560 | $1.3530 | $1.4680 | $1.3959 | $6,142,349 | $231,880,986 |
| Jun-21 2026 | $1.4000 | $1.4000 | $1.4880 | $1.4110 | $7,611,424 | $239,395,394 |
| Jun-20 2026 | $1.4170 | $1.3450 | $1.4170 | $1.3870 | $5,387,036 | $242,299,451 |
| Jun-19 2026 | $1.3750 | $1.3370 | $1.4060 | $1.4060 | $4,066,537 | $235,114,179 |
| Jun-18 2026 | $1.4030 | $1.3470 | $1.4890 | $1.4590 | $8,076,400 | $239,897,179 |
| Jun-17 2026 | $1.4520 | $1.4010 | $1.5350 | $1.4010 | $12,754,032 | $248,256,245 |
| Jun-16 2026 | $1.3970 | $1.3320 | $1.4210 | $1.3530 | $6,956,361 | $238,847,877 |
| Jun-15 2026 | $1.3520 | $1.3430 | $1.4330 | $1.3870 | $5,274,621 | $231,020,339 |
| Jun-14 2026 | $1.3810 | $1.2900 | $1.3859 | $1.3200 | $6,482,996 | $235,972,401 |
| Jun-13 2026 | $1.3210 | $1.2509 | $1.3390 | $1.2540 | $4,066,628 | $225,716,851 |
| Jun-12 2026 | $1.2480 | $1.2350 | $1.2800 | $1.2480 | $4,981,183 | $212,988,061 |
| Jun-11 2026 | $1.2490 | $1.1740 | $1.2600 | $1.1740 | $5,214,596 | $213,153,895 |
| Jun-10 2026 | $1.1740 | $1.1600 | $1.2509 | $1.2500 | $5,560,446 | $200,352,011 |