시가총액 $2.11T
-3.89%
볼륨 24시간 $171.07B
17.87%
BTC % 58.1457%
0.48%
ETH % 9.11318%
-6.17%
코인
34.665
거래소
204
실시간
Pendle (PENDLE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Pendle (PENDLE) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,862 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $1.3110 | $1.2410 | $1.3850 | $1.3450 | $14,577,896 | $223,697,532 |
| Jun-03 2026 | $1.3400 | $1.3140 | $1.4470 | $1.3140 | $12,709,141 | $228,640,635 |
| Jun-02 2026 | $1.3070 | $1.2910 | $1.4520 | $1.4230 | $13,621,948 | $222,921,867 |
| Jun-01 2026 | $1.4180 | $1.3180 | $1.4580 | $1.3720 | $10,819,614 | $241,988,167 |
| May-31 2026 | $1.3600 | $1.3200 | $1.3910 | $1.3410 | $6,273,748 | $232,085,645 |
| May-30 2026 | $1.3270 | $1.3210 | $1.3939 | $1.3839 | $8,095,144 | $226,447,912 |
| 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 |