- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Pendle (PENDLE) historical data and Live price
Pendle
PENDLE$ 6.60 + 1.665 % 
0.00009877 BTC
0.00009877 BTC MARKET CAP
1.579 B
1.579 B
24H VOLUME
104.439 M
104.439 M
CIRC.SUPPLY
239.186 M
239.186 M
MAX SUPPLY
258.446 M
258.446 M
Rank62
1H 0.46 %
24H 1.66 %
7D 9.53 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/22/24 | 5.887 | 6.808 | 5.826 | 6.646 | 124,738,432.63 | 1,589,592,356.33 |
| 4/21/24 | 6.279 | 6.429 | 5.803 | 5.887 | 71,032,213.5 | 1,408,172,516.02 |
| 4/20/24 | 5.714 | 6.28 | 5.668 | 6.279 | 71,393,146.02 | 1,501,962,441.71 |
| 4/19/24 | 5.944 | 6.05 | 5.5 | 5.714 | 110,486,646.63 | 1,366,611,152.22 |
| 4/18/24 | 6.021 | 6.272 | 5.864 | 5.944 | 85,782,435.39 | 1,421,610,932.87 |
| 4/17/24 | 5.951 | 6.444 | 5.867 | 6.021 | 140,932,686.47 | 1,440,038,166.99 |
| 4/16/24 | 6.485 | 6.691 | 5.759 | 5.951 | 160,810,083.82 | 1,423,461,421.61 |
| 4/15/24 | 6.832 | 7.147 | 6.414 | 6.485 | 215,633,649.31 | 1,551,210,175.29 |
| 4/14/24 | 5.885 | 6.877 | 5.377 | 6.833 | 199,019,922.31 | 1,634,139,017.5 |
| 4/13/24 | 6.039 | 6.571 | 5.033 | 5.885 | 256,566,944.59 | 1,407,720,031.64 |
| 4/12/24 | 6.733 | 6.945 | 5.708 | 6.04 | 217,794,856.24 | 1,444,517,415.25 |
| 4/11/24 | 6.993 | 7.517 | 6.733 | 6.733 | 220,938,049.61 | 1,610,408,092.81 |
| 4/10/24 | 6.53 | 7.054 | 6.189 | 6.993 | 209,076,678.08 | 1,672,527,752.27 |
| 4/9/24 | 6.463 | 6.945 | 6.112 | 6.53 | 194,839,911.64 | 1,561,841,708.1 |
| 4/8/24 | 6.726 | 7.317 | 6.405 | 6.463 | 237,174,828.97 | 1,545,869,039.59 |
| 4/7/24 | 6.475 | 6.78 | 6.379 | 6.725 | 152,269,787.05 | 1,608,643,044.91 |
| 4/6/24 | 5.969 | 7.219 | 5.967 | 6.476 | 311,400,992.24 | 1,548,978,025.42 |
| 4/5/24 | 6.258 | 6.396 | 5.57 | 5.969 | 268,564,169.72 | 1,427,668,413.7 |
| 4/4/24 | 4.869 | 6.629 | 4.809 | 6.258 | 286,237,108.67 | 1,496,751,260.02 |
| 4/3/24 | 5.232 | 5.262 | 4.651 | 4.869 | 114,880,368.25 | 1,164,485,100.72 |
| 4/2/24 | 5.337 | 5.484 | 4.721 | 5.232 | 199,916,435.33 | 1,246,264,267.45 |
| 4/1/24 | 5.499 | 5.784 | 5.182 | 5.337 | 216,751,913.83 | 1,271,311,682.09 |
| 3/31/24 | 4.56 | 5.528 | 4.519 | 5.499 | 195,283,941.67 | 1,309,689,021.28 |
| 3/30/24 | 4.413 | 4.744 | 4.38 | 4.56 | 93,878,747.82 | 1,086,234,036.19 |
| 3/29/24 | 4.142 | 4.554 | 4.126 | 4.413 | 131,375,677.93 | 1,050,994,784.11 |
| 3/28/24 | 4.178 | 4.319 | 3.986 | 4.142 | 75,634,708.78 | 986,539,725.31 |
| 3/27/24 | 4.031 | 4.361 | 3.865 | 4.178 | 149,703,978.98 | 995,232,811.49 |
| 3/26/24 | 4.013 | 4.297 | 3.863 | 4.031 | 115,985,903.23 | 960,217,783.71 |
| 3/25/24 | 3.56 | 4.165 | 3.516 | 4.013 | 144,502,584.2 | 955,769,523.67 |
| 3/24/24 | 3.46 | 3.738 | 3.432 | 3.56 | 84,950,534.84 | 847,951,809.86 |
| 3/23/24 | 3.082 | 3.746 | 3.023 | 3.46 | 158,879,168.98 | 824,125,152.77 |
| 3/22/24 | 3.062 | 3.331 | 2.893 | 3.082 | 86,875,502.57 | 734,133,645.12 |
| 3/21/24 | 2.763 | 3.195 | 2.71 | 3.062 | 89,020,151 | 729,367,293.61 |
| 3/20/24 | 2.41 | 2.818 | 2.325 | 2.763 | 68,282,972.02 | 658,008,160.41 |
| 3/19/24 | 2.592 | 2.607 | 2.31 | 2.41 | 57,276,375.43 | 574,044,376.6 |
| 3/18/24 | 2.79 | 2.794 | 2.537 | 2.592 | 37,891,949.84 | 617,369,755.94 |
| 3/17/24 | 2.519 | 2.816 | 2.438 | 2.794 | 44,360,647.48 | 665,605,791.21 |
| 3/16/24 | 2.729 | 2.817 | 2.447 | 2.519 | 44,648,180.48 | 600,036,167.3 |
| 3/15/24 | 2.87 | 2.908 | 2.539 | 2.729 | 55,934,027.95 | 650,075,103.83 |
| 3/14/24 | 3.007 | 3.019 | 2.717 | 2.87 | 46,622,594.07 | 683,707,940.98 |
| 3/13/24 | 3.026 | 3.232 | 2.961 | 3.007 | 52,003,254.59 | 716,285,597.98 |
| 3/12/24 | 3.136 | 3.151 | 2.886 | 3.026 | 49,652,197.79 | 720,742,169.55 |
| 3/11/24 | 3.02 | 3.17 | 2.906 | 3.136 | 47,048,212.34 | 746,853,981.23 |
| 3/10/24 | 3.123 | 3.162 | 2.942 | 3.02 | 35,465,974 | 719,355,178.77 |
| 3/9/24 | 3.09 | 3.248 | 3.059 | 3.123 | 40,182,539.47 | 743,858,083.62 |
| 3/8/24 | 3.24 | 3.317 | 3.023 | 3.09 | 43,092,743.55 | 736,094,964.21 |
| 3/7/24 | 3.107 | 3.288 | 3.043 | 3.24 | 45,292,525.69 | 771,650,066.77 |
| 3/6/24 | 2.832 | 3.14 | 2.812 | 3.107 | 63,987,277.59 | 740,154,595.6 |
| 3/5/24 | 3.098 | 3.126 | 2.333 | 2.832 | 95,021,304.28 | 674,448,115.39 |
| 3/4/24 | 3.295 | 3.361 | 3.043 | 3.098 | 55,480,530.1 | 737,976,655.74 |
| 3/3/24 | 3.416 | 3.506 | 3.212 | 3.295 | 55,898,891.44 | 784,817,023.87 |
| 3/2/24 | 3.475 | 3.499 | 3.333 | 3.416 | 49,378,205.15 | 813,717,397.06 |
| 3/1/24 | 3.166 | 3.662 | 3.107 | 3.478 | 78,291,711.98 | 828,461,039.73 |
| 2/29/24 | 2.958 | 3.275 | 2.958 | 3.167 | 76,860,720.18 | 754,228,260.13 |
| 2/28/24 | 2.834 | 3.137 | 2.818 | 2.959 | 81,439,876.25 | 704,706,249.58 |
| 2/27/24 | 2.848 | 2.937 | 2.791 | 2.832 | 43,494,397.42 | 674,622,727.89 |
| 2/26/24 | 2.773 | 2.863 | 2.658 | 2.848 | 35,150,902.2 | 678,297,962.87 |
| 2/25/24 | 2.858 | 2.873 | 2.721 | 2.773 | 33,302,820.47 | 660,441,951.38 |
| 2/24/24 | 2.712 | 2.879 | 2.618 | 2.858 | 35,244,328.13 | 680,653,398.36 |
| 2/23/24 | 2.676 | 2.831 | 2.595 | 2.712 | 65,869,181.62 | 646,043,811.77 |
| 2/22/24 | 2.566 | 2.903 | 2.501 | 2.676 | 90,950,689.71 | 637,328,293.36 |
| 2/21/24 | 2.74 | 2.75 | 2.401 | 2.565 | 56,170,831.66 | 611,022,991.4 |
| 2/20/24 | 2.847 | 2.851 | 2.586 | 2.74 | 59,924,912.66 | 652,693,302.43 |
| 2/19/24 | 2.934 | 2.968 | 2.836 | 2.847 | 44,931,220.77 | 677,998,235.58 |
| 2/18/24 | 3.008 | 3.059 | 2.923 | 2.934 | 34,728,825.6 | 698,758,573.59 |
| 2/17/24 | 3.045 | 3.064 | 2.907 | 3.008 | 30,415,983.35 | 716,409,939.59 |
| 2/16/24 | 3.106 | 3.191 | 3.013 | 3.045 | 48,216,767.94 | 725,218,562.7 |
| 2/15/24 | 3.266 | 3.322 | 3.05 | 3.106 | 47,811,817.31 | 739,915,874.54 |
| 2/14/24 | 3.23 | 3.365 | 3.174 | 3.266 | 45,586,720.21 | 777,960,929.76 |
| 2/13/24 | 3.197 | 3.296 | 3.092 | 3.23 | 53,778,358.96 | 769,454,507.8 |
| 2/12/24 | 3.139 | 3.23 | 3.05 | 3.195 | 46,636,508.36 | 761,073,704.7 |
| 2/11/24 | 3.115 | 3.303 | 3.115 | 3.139 | 41,280,844.9 | 747,694,015.76 |
| 2/10/24 | 3.172 | 3.378 | 3.114 | 3.115 | 70,417,563.77 | 741,862,457.22 |
| 2/9/24 | 2.848 | 3.201 | 2.842 | 3.172 | 70,601,242.52 | 755,564,249.54 |
| 2/8/24 | 2.95 | 3.024 | 2.818 | 2.848 | 79,083,899.66 | 678,427,721.86 |
| 2/7/24 | 3.146 | 3.304 | 2.94 | 2.949 | 77,893,525.72 | 702,401,258.81 |
| 2/6/24 | 2.898 | 3.271 | 2.895 | 3.146 | 83,180,599.28 | 749,309,941.57 |
| 2/5/24 | 3.046 | 3.19 | 2.891 | 2.898 | 74,407,967.24 | 690,291,719.69 |
| 2/4/24 | 2.927 | 3.168 | 2.789 | 3.046 | 68,206,548.84 | 725,544,177.77 |
| 2/3/24 | 2.87 | 2.964 | 2.824 | 2.925 | 48,790,681.42 | 696,756,134.92 |
| 2/2/24 | 2.548 | 2.952 | 2.546 | 2.871 | 71,410,468.26 | 683,916,079.37 |
| 2/1/24 | 2.56 | 2.671 | 2.509 | 2.549 | 52,186,360.08 | 607,044,014.69 |
| 1/31/24 | 2.73 | 2.75 | 2.522 | 2.56 | 70,015,987.34 | 609,703,400.71 |
| 1/30/24 | 2.593 | 2.792 | 2.582 | 2.73 | 100,575,762.96 | 650,292,915.38 |
| 1/29/24 | 2.24 | 2.596 | 2.216 | 2.593 | 61,234,892.38 | 617,669,165.6 |
| 1/28/24 | 2.302 | 2.381 | 2.228 | 2.239 | 38,734,695.05 | 533,341,287.13 |
| 1/27/24 | 2.409 | 2.483 | 2.263 | 2.302 | 46,812,531.72 | 548,267,830.42 |
| 1/26/24 | 2.445 | 2.575 | 2.37 | 2.409 | 59,756,289.75 | 573,895,265 |
| 1/25/24 | 2.404 | 2.491 | 2.338 | 2.444 | 74,153,035.22 | 582,186,857.53 |
| 1/24/24 | 2.109 | 2.424 | 2.059 | 2.405 | 82,375,920.58 | 572,843,706.5 |
