Pendle Historical Data

PENDLE Page 31
Download
Date Close Price change Market cap Trading volume
Jul 5, 2022 $ 0.0438
+0.41%
$ 6.77 million $ 330,905
Jul 4, 2022 $ 0.0436
+4.19%
$ 6.74 million $ 302,017
Jul 3, 2022 $ 0.0418
+0.58%
$ 6.48 million $ 259,645
Jul 2, 2022 $ 0.0416
+2.97%
$ 6.44 million $ 305,140
Jul 1, 2022 $ 0.0404
+1.32%
$ 6.25 million $ 374,840
Jun 30, 2022 $ 0.0399
-5.52%
$ 6.16 million $ 362,938
Jun 29, 2022 $ 0.0422
-1.12%
$ 6.52 million $ 270,482
Jun 28, 2022 $ 0.0427
-1.39%
$ 6.6 million $ 289,318
Jun 27, 2022 $ 0.0433
+0.46%
$ 6.69 million $ 357,340
Jun 26, 2022 $ 0.0431
-2.98%
$ 6.66 million $ 326,692
Jun 25, 2022 $ 0.0444
+0.21%
$ 6.86 million $ 235,958
Jun 24, 2022 $ 0.0443
+4.95%
$ 6.84 million $ 477,001
Jun 23, 2022 $ 0.0422
+2.90%
$ 6.52 million $ 326,872
Jun 22, 2022 $ 0.041
-5.33%
$ 6.34 million $ 405,637
Jun 21, 2022 $ 0.0433
+2.88%
$ 6.69 million $ 399,114
Jun 20, 2022 $ 0.0421
+3.82%
$ 6.51 million $ 422,857
Jun 19, 2022 $ 0.0406
+8.83%
$ 6.27 million $ 379,680
Jun 18, 2022 $ 0.0373
-6.18%
$ 5.76 million $ 379,091
Jun 17, 2022 $ 0.0397
+12.74%
$ 6.13 million $ 412,801
Jun 16, 2022 $ 0.0353
-10.22%
$ 5.44 million $ 409,563
Jun 15, 2022 $ 0.0393
+4.45%
$ 6.06 million $ 469,541
Jun 14, 2022 $ 0.0377
+2.20%
$ 5.81 million $ 503,416
Jun 13, 2022 $ 0.0369
-19.66%
$ 5.69 million $ 669,674
Jun 12, 2022 $ 0.0459
-3.01%
$ 7.08 million $ 607,158
Jun 11, 2022 $ 0.0473
+2.43%
$ 7.29 million $ 601,935
Jun 10, 2022 $ 0.0462
-7.64%
$ 7.12 million $ 429,797
Jun 9, 2022 $ 0.05
-0.75%
$ 7.71 million $ 382,496
Jun 8, 2022 $ 0.0504
+1.74%
$ 7.71 million $ 555,288
Jun 7, 2022 $ 0.0495
-3.12%
$ 7.58 million $ 781,095
Jun 6, 2022 $ 0.0511
+1.09%
$ 7.82 million $ 460,875
Jun 5, 2022 $ 0.0506
+5.78%
$ 7.74 million $ 518,439
Jun 4, 2022 $ 0.0478
+0.62%
$ 7.32 million $ 452,732
Jun 3, 2022 $ 0.0475
-2.58%
$ 7.26 million $ 803,198
Jun 2, 2022 $ 0.0488
+2.21%
$ 7.46 million $ 889,702
Jun 1, 2022 $ 0.0477
-7.71%
$ 7.29 million $ 846,541
May 31, 2022 $ 0.0517
+6.53%
$ 7.9 million $ 479,748
May 30, 2022 $ 0.0485
+0.38%
$ 7.42 million $ 896,785
May 29, 2022 $ 0.0483
+4.29%
$ 7.39 million $ 759,665
May 28, 2022 $ 0.0463
+3.79%
$ 7.09 million $ 729,350
May 27, 2022 $ 0.0446
-4.95%
$ 6.82 million $ 1.1 million
May 26, 2022 $ 0.047
-5.34%
$ 7.18 million $ 1.11 million
May 25, 2022 $ 0.0496
-0.09%
$ 7.58 million $ 12.48 million
May 24, 2022 $ 0.0497
+1.89%
$ 7.59 million $ 759,267
May 23, 2022 $ 0.0487
-4.13%
$ 7.45 million $ 1 million
May 22, 2022 $ 0.0508
+4.74%
$ 7.77 million $ 903,110
May 21, 2022 $ 0.0485
+1.80%
$ 7.41 million $ 608,572
May 20, 2022 $ 0.0477
-10.00%
$ 7.28 million $ 1.39 million
May 19, 2022 $ 0.053
-5.48%
$ 8.09 million $ 590,728
May 18, 2022 $ 0.0561
-8.85%
$ 8.5 million $ 291,654
May 17, 2022 $ 0.0615
+2.21%
$ 9.32 million $ 236,131