CurrencyBeacon logo}}

Crypto Rate Dashboard

Pendle Price Chart

PENDLE/USD
$2.14
8.64%

PENDLE Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-11-01 $0.05856039 $0.05860807 $0.05486304 $0.05551523 $273,046.63
2022-10-31 $0.05898527 $0.06030984 $0.05679987 $0.05864956 $272,663.50
2022-10-30 $0.06157503 $0.06215127 $0.05881346 $0.05896946 $246,765.43
2022-10-29 $0.05901613 $0.06168754 $0.05896761 $0.06154984 $244,799.78
2022-10-28 $0.05787492 $0.05950462 $0.05686044 $0.05905273 $277,639.39
2022-10-27 $0.05948854 $0.06030885 $0.05762051 $0.05787214 $179,347.96
2022-10-26 $0.0543294 $0.06090418 $0.05396189 $0.05947238 $321,714.84
2022-10-25 $0.05248078 $0.05642451 $0.05159488 $0.05418788 $247,111.24
2022-10-24 $0.05168461 $0.05331232 $0.05162091 $0.05258704 $275,331.55
2022-10-23 $0.05318952 $0.05318952 $0.04982232 $0.05174319 $359,112.71
2022-10-22 $0.0500279 $0.05399113 $0.04972053 $0.05378356 $239,489.35
2022-10-21 $0.05035697 $0.05097473 $0.04942498 $0.04987044 $251,545.79
2022-10-20 $0.05007756 $0.05081189 $0.04960205 $0.05042732 $182,402.82
2022-10-19 $0.05142459 $0.05142459 $0.0492399 $0.05006126 $74,430.71
2022-10-18 $0.05148986 $0.05168978 $0.05009895 $0.05144674 $79,625.35
2022-10-17 $0.05102969 $0.05217329 $0.05071745 $0.05147819 $91,782.02
2022-10-16 $0.05099467 $0.05156931 $0.04970799 $0.05103726 $87,178.42
2022-10-15 $0.05176601 $0.05202885 $0.04992733 $0.05099963 $81,856.02
2022-10-14 $0.05165927 $0.05319363 $0.05048895 $0.05182441 $160,839.38
2022-10-13 $0.05208722 $0.05249561 $0.05041489 $0.05152989 $167,405.88
2022-10-12 $0.053002 $0.05323342 $0.05190069 $0.05201414 $235,391.66
2022-10-11 $0.05257074 $0.05301981 $0.05190166 $0.05295775 $257,350.80
2022-10-10 $0.05267163 $0.05320251 $0.05246592 $0.05252418 $668,102.97
2022-10-09 $0.05321981 $0.05372771 $0.05215188 $0.05264038 $961,827.96
2022-10-08 $0.05322025 $0.05335281 $0.05244883 $0.05318684 $634,689.25
2022-10-07 $0.05368285 $0.05441691 $0.05282346 $0.05320639 $572,946.88
2022-10-06 $0.05435952 $0.05446928 $0.05354275 $0.0536567 $737,426.35
2022-10-05 $0.05421249 $0.05522074 $0.05302961 $0.05437052 $911,617.64
2022-10-04 $0.0531534 $0.05522702 $0.0525422 $0.05410883 $883,509.41
2022-10-03 $0.05278507 $0.05751124 $0.05228579 $0.05310362 $847,017.30