PENDLE Historical USD Price
Daily close · Aug 9, 2021 → Nov 1, 2022Daily price history
Oct 3, 2022 → Nov 1, 2022| 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 |