Pendle price history in 2022
In 2022 Pendle (PENDLE) went from $0.2446 on 2022-01-01 to $0.045784 on 2022-12-31, a change of -81.28%. The highest price was $0.9200 on 2022-01-04 and the lowest $0.0310 on 2022-11-13. About $71.65M was traded across the year. The best day was 2022-01-04 (+65.99%) and the worst 2022-11-09 (-30.38%).
$0.2446Open · 2022-01-01
$0.045784Close · 2022-12-31
$0.9200High · 2022-01-04
$0.0310Low · 2022-11-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.2446 | $0.9200 | $0.2100 | $0.249055 | $13.93M | +1.82% |
| February | $0.2486 | $0.3381 | $0.1785 | $0.21189 | $6.01M | -14.77% |
| March | $0.21332 | $0.2140 | $0.1203 | $0.181738 | $4.87M | -14.81% |
| April | $0.1819 | $0.2914 | $0.1060 | $0.106004 | $7.29M | -41.72% |
| May | $0.1060 | $0.1074 | $0.04223 | $0.051599 | $5.75M | -51.32% |
| June | $0.05163 | $0.05285 | $0.03475 | $0.03988 | $4.11M | -22.76% |
| July | $0.03989 | $0.06112 | $0.03865 | $0.059834 | $3.67M | +50.00% |
| August | $0.05979 | $0.06553 | $0.05059 | $0.058947 | $6.62M | -1.41% |
| September | $0.0589 | $0.06886 | $0.05045 | $0.053864 | $7.71M | -8.55% |
| October | $0.05386 | $0.06489 | $0.04713 | $0.058577 | $6.15M | +8.76% |
| November | $0.05847 | $0.06573 | $0.0310 | $0.04692 | $2.60M | -19.75% |
| December | $0.04664 | $0.05847 | $0.04386 | $0.045784 | $2.92M | -1.83% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.04524 | $0.0462 | $0.04521 | $0.045784 | $66.79K | +0.26% |
| 2022-12-30 | $0.0459 | $0.04656 | $0.04519 | $0.045667 | $69.99K | -0.40% |
| 2022-12-29 | $0.0470 | $0.04716 | $0.04519 | $0.04585 | $68.05K | -2.55% |
| 2022-12-28 | $0.04692 | $0.04753 | $0.04676 | $0.047051 | $75.89K | +0.76% |
| 2022-12-27 | $0.04557 | $0.04754 | $0.04526 | $0.046697 | $72.30K | +1.60% |
| 2022-12-26 | $0.04639 | $0.04814 | $0.04386 | $0.045963 | $68.45K | -2.07% |
| 2022-12-25 | $0.04927 | $0.04952 | $0.04634 | $0.046932 | $74.61K | -4.24% |
| 2022-12-24 | $0.04858 | $0.05308 | $0.04832 | $0.049011 | $78.43K | +1.66% |
| 2022-12-23 | $0.04644 | $0.04931 | $0.04636 | $0.048211 | $81.17K | +3.52% |
| 2022-12-22 | $0.04684 | $0.04798 | $0.04438 | $0.046574 | $73.40K | -0.57% |
| 2022-12-21 | $0.04691 | $0.04724 | $0.04674 | $0.046843 | $67.94K | +0.16% |
| 2022-12-20 | $0.04739 | $0.04759 | $0.04674 | $0.046769 | $65.17K | -0.96% |
| 2022-12-19 | $0.04588 | $0.04798 | $0.04568 | $0.047221 | $76.26K | +2.09% |
| 2022-12-18 | $0.04639 | $0.04699 | $0.0457 | $0.046255 | $72.00K | +0.05% |
| 2022-12-17 | $0.04745 | $0.05036 | $0.04438 | $0.04623 | $76.14K | -2.31% |
| 2022-12-16 | $0.05091 | $0.0513 | $0.047324 | $0.047324 | $90.56K | -7.02% |
| 2022-12-15 | $0.05198 | $0.05249 | $0.05075 | $0.050894 | $112.98K | -2.13% |
| 2022-12-14 | $0.05216 | $0.05347 | $0.05177 | $0.052002 | $125.43K | -1.18% |
| 2022-12-13 | $0.05149 | $0.05847 | $0.04971 | $0.052625 | $119.53K | -2.05% |
| 2022-12-12 | $0.05399 | $0.0550 | $0.05141 | $0.053725 | $139.74K | -0.42% |
| 2022-12-11 | $0.0531 | $0.05739 | $0.05204 | $0.053951 | $268.05K | -2.88% |
| 2022-12-10 | $0.05538 | $0.05781 | $0.05351 | $0.05555 | $137.66K | -1.23% |
| 2022-12-09 | $0.05644 | $0.05672 | $0.05515 | $0.056239 | $141.16K | -0.64% |
| 2022-12-08 | $0.05065 | $0.05781 | $0.05045 | $0.0566 | $109.97K | +12.92% |
| 2022-12-07 | $0.05052 | $0.05223 | $0.050122 | $0.050122 | $114.58K | -0.86% |
| 2022-12-06 | $0.04921 | $0.05501 | $0.04873 | $0.050559 | $118.99K | +1.45% |
| 2022-12-05 | $0.04761 | $0.0499 | $0.04743 | $0.049834 | $78.23K | +3.45% |
| 2022-12-04 | $0.04685 | $0.04906 | $0.04655 | $0.048173 | $67.89K | +1.53% |
| 2022-12-03 | $0.04807 | $0.04906 | $0.04461 | $0.047448 | $68.63K | -1.93% |
| 2022-12-02 | $0.04781 | $0.04906 | $0.04715 | $0.04838 | $70.08K | +1.25% |
| 2022-12-01 | $0.04664 | $0.05061 | $0.04631 | $0.047782 | $73.19K | +1.84% |
| 2022-11-30 | $0.03954 | $0.0580 | $0.03752 | $0.04692 | $118.03K | +14.95% |
| 2022-11-29 | $0.04011 | $0.04338 | $0.03679 | $0.040817 | $94.33K | +1.87% |
| 2022-11-28 | $0.04391 | $0.04445 | $0.03944 | $0.040067 | $83.05K | -9.52% |
| 2022-11-27 | $0.04584 | $0.04662 | $0.04321 | $0.044283 | $71.47K | -1.90% |
| 2022-11-26 | $0.05319 | $0.05373 | $0.0451 | $0.045141 | $97.92K | -14.88% |
| 2022-11-25 | $0.04994 | $0.05799 | $0.04869 | $0.053034 | $185.09K | +7.08% |
| 2022-11-24 | $0.03908 | $0.06272 | $0.03826 | $0.04953 | $183.18K | +26.38% |
| 2022-11-23 | $0.03762 | $0.04043 | $0.03752 | $0.03919 | $70.51K | +3.92% |
| 2022-11-22 | $0.03746 | $0.03832 | $0.0358 | $0.037711 | $75.28K | +3.11% |
| 2022-11-21 | $0.03798 | $0.03799 | $0.036572 | $0.036572 | $87.99K | -3.17% |
| 2022-11-20 | $0.03894 | $0.04003 | $0.037768 | $0.037768 | $101.50K | -3.41% |
| 2022-11-19 | $0.04008 | $0.04031 | $0.03851 | $0.039101 | $80.47K | -3.38% |
| 2022-11-18 | $0.03942 | $0.04136 | $0.03934 | $0.040469 | $79.78K | +1.88% |
| 2022-11-17 | $0.04199 | $0.04237 | $0.03858 | $0.039723 | $85.70K | -3.26% |
| 2022-11-16 | $0.04366 | $0.05675 | $0.03996 | $0.041061 | $127.12K | -5.70% |
| 2022-11-15 | $0.03449 | $0.0480 | $0.03444 | $0.043545 | $114.83K | +25.19% |
| 2022-11-14 | $0.03442 | $0.04569 | $0.0320 | $0.034783 | $103.86K | +0.62% |
| 2022-11-13 | $0.03773 | $0.03859 | $0.0310 | $0.034569 | $95.20K | -8.01% |
| 2022-11-12 | $0.03822 | $0.03943 | $0.03754 | $0.037578 | $27.79K | -1.91% |
| 2022-11-11 | $0.04295 | $0.0431 | $0.03742 | $0.038308 | $31.11K | -10.29% |
| 2022-11-10 | $0.0351 | $0.04368 | $0.03508 | $0.042701 | $52.73K | +22.50% |
| 2022-11-09 | $0.04983 | $0.05003 | $0.03462 | $0.034856 | $134.28K | -30.38% |
| 2022-11-08 | $0.06057 | $0.06367 | $0.04967 | $0.050069 | $97.75K | -17.37% |
| 2022-11-07 | $0.0627 | $0.0627 | $0.05506 | $0.060595 | $59.55K | -3.47% |
| 2022-11-06 | $0.06244 | $0.06398 | $0.05704 | $0.06277 | $48.66K | +0.68% |
| 2022-11-05 | $0.0621 | $0.06349 | $0.05773 | $0.062344 | $64.07K | +0.38% |
| 2022-11-04 | $0.05602 | $0.06573 | $0.05582 | $0.062106 | $76.99K | +10.65% |
| 2022-11-03 | $0.05377 | $0.0580 | $0.05302 | $0.056127 | $64.30K | +4.40% |
| 2022-11-02 | $0.05516 | $0.05594 | $0.05376 | $0.053763 | $40.04K | -2.55% |
| 2022-11-01 | $0.05847 | $0.05887 | $0.05443 | $0.05517 | $48.94K | -5.82% |
| 2022-10-31 | $0.05901 | $0.06097 | $0.05677 | $0.058577 | $34.19K | -0.58% |
| 2022-10-30 | $0.06167 | $0.06219 | $0.0570 | $0.058918 | $34.62K | -4.21% |
| 2022-10-29 | $0.05878 | $0.06167 | $0.0550 | $0.061508 | $48.62K | +4.57% |
| 2022-10-28 | $0.05798 | $0.06019 | $0.0540 | $0.058818 | $63.69K | +1.56% |
| 2022-10-27 | $0.05906 | $0.0607 | $0.0535 | $0.057916 | $30.66K | -2.17% |
| 2022-10-26 | $0.05431 | $0.06489 | $0.0518 | $0.0592 | $74.62K | +9.15% |
| 2022-10-25 | $0.05248 | $0.05772 | $0.0510 | $0.054236 | $51.15K | +3.27% |
| 2022-10-24 | $0.05231 | $0.05632 | $0.05141 | $0.05252 | $24.25K | +0.54% |
| 2022-10-23 | $0.05352 | $0.0550 | $0.04931 | $0.052239 | $115.74K | -2.41% |
| 2022-10-22 | $0.04981 | $0.05954 | $0.04975 | $0.053531 | $55.24K | +7.32% |
| 2022-10-21 | $0.0503 | $0.05168 | $0.04927 | $0.04988 | $39.73K | -0.65% |
| 2022-10-20 | $0.0502 | $0.05083 | $0.04941 | $0.050204 | $25.70K | +0.06% |
| 2022-10-19 | $0.05075 | $0.0513 | $0.05017 | $0.050176 | $17.74K | -1.34% |
| 2022-10-18 | $0.05157 | $0.05166 | $0.04713 | $0.050856 | $25.37K | -1.18% |
| 2022-10-17 | $0.05105 | $0.05245 | $0.0507 | $0.051464 | $31.13K | +1.09% |
| 2022-10-16 | $0.0513 | $0.0526 | $0.04954 | $0.050909 | $25.66K | -0.82% |
| 2022-10-15 | $0.05156 | $0.05254 | $0.0494 | $0.051331 | $27.07K | -0.60% |
| 2022-10-14 | $0.0514 | $0.0564 | $0.05018 | $0.051642 | $69.70K | +0.53% |
| 2022-10-13 | $0.05203 | $0.05275 | $0.05015 | $0.051371 | $46.75K | -1.54% |
| 2022-10-12 | $0.05279 | $0.0548 | $0.05184 | $0.052176 | $31.72K | -1.41% |
| 2022-10-11 | $0.05261 | $0.05315 | $0.0520 | $0.052921 | $23.33K | +0.59% |
| 2022-10-10 | $0.05269 | $0.05334 | $0.0525 | $0.052608 | $430.26K | -0.16% |
| 2022-10-09 | $0.05325 | $0.05374 | $0.05201 | $0.05269 | $757.51K | -1.04% |
| 2022-10-08 | $0.05315 | $0.05343 | $0.05247 | $0.053245 | $480.64K | +0.18% |
| 2022-10-07 | $0.05362 | $0.05451 | $0.05272 | $0.05315 | $402.45K | -0.89% |
| 2022-10-06 | $0.05434 | $0.05453 | $0.05348 | $0.053625 | $527.80K | -1.32% |
| 2022-10-05 | $0.05433 | $0.05593 | $0.05305 | $0.05434 | $658.66K | +0.03% |
| 2022-10-04 | $0.0531 | $0.05664 | $0.05256 | $0.054326 | $606.58K | +2.31% |
| 2022-10-03 | $0.05261 | $0.05858 | $0.0520 | $0.053098 | $549.67K | +0.83% |
| 2022-10-02 | $0.05276 | $0.0550 | $0.05246 | $0.05266 | $341.96K | -0.76% |
| 2022-10-01 | $0.05386 | $0.05922 | $0.05202 | $0.053061 | $498.97K | -1.49% |
| 2022-09-30 | $0.05548 | $0.05573 | $0.05375 | $0.053864 | $285.63K | -2.95% |
| 2022-09-29 | $0.05548 | $0.05678 | $0.0540 | $0.055503 | $371.84K | +0.02% |
| 2022-09-28 | $0.0547 | $0.05633 | $0.05215 | $0.055494 | $409.21K | +1.46% |
| 2022-09-27 | $0.05556 | $0.05957 | $0.05444 | $0.054695 | $357.15K | -1.50% |
| 2022-09-26 | $0.05529 | $0.0583 | $0.05045 | $0.055529 | $433.21K | +0.27% |
| 2022-09-25 | $0.05838 | $0.06075 | $0.0549 | $0.05538 | $326.87K | -5.18% |
| 2022-09-24 | $0.05847 | $0.06089 | $0.05731 | $0.058407 | $303.59K | -0.13% |
| 2022-09-23 | $0.05708 | $0.05904 | $0.0560 | $0.058485 | $402.91K | +2.55% |
| 2022-09-22 | $0.05714 | $0.0607 | $0.0560 | $0.05703 | $398.25K | -0.13% |
| 2022-09-21 | $0.05794 | $0.0599 | $0.0570 | $0.057107 | $446.15K | -1.43% |
| 2022-09-20 | $0.05921 | $0.05925 | $0.05734 | $0.057933 | $199.58K | -2.15% |
| 2022-09-19 | $0.05737 | $0.05936 | $0.0570 | $0.059208 | $248.89K | +3.28% |
| 2022-09-18 | $0.06052 | $0.06077 | $0.05707 | $0.057328 | $197.85K | -5.33% |
| 2022-09-17 | $0.05948 | $0.06074 | $0.0594 | $0.060554 | $149.83K | +1.82% |
| 2022-09-16 | $0.0597 | $0.06099 | $0.0594 | $0.059474 | $115.98K | -0.32% |
| 2022-09-15 | $0.0607 | $0.06075 | $0.059663 | $0.059663 | $155.51K | -1.80% |
| 2022-09-14 | $0.06186 | $0.06197 | $0.05993 | $0.060758 | $149.10K | -1.75% |
| 2022-09-13 | $0.06672 | $0.06772 | $0.06181 | $0.061843 | $230.23K | -7.35% |
| 2022-09-12 | $0.06593 | $0.06851 | $0.06586 | $0.066748 | $155.63K | +1.17% |
| 2022-09-11 | $0.06839 | $0.06859 | $0.06587 | $0.065977 | $145.43K | -3.58% |
| 2022-09-10 | $0.06665 | $0.06886 | $0.06579 | $0.068427 | $212.44K | +2.64% |
| 2022-09-09 | $0.06382 | $0.06826 | $0.06367 | $0.066666 | $163.66K | +4.46% |
| 2022-09-08 | $0.06608 | $0.06636 | $0.0628 | $0.063817 | $182.73K | -3.50% |
| 2022-09-07 | $0.06176 | $0.06666 | $0.05942 | $0.06613 | $263.95K | +6.99% |
| 2022-09-06 | $0.0632 | $0.06746 | $0.06085 | $0.061809 | $237.49K | -2.31% |
| 2022-09-05 | $0.06496 | $0.06679 | $0.06092 | $0.063272 | $344.24K | -2.67% |
| 2022-09-04 | $0.06295 | $0.0663 | $0.0598 | $0.065004 | $297.39K | +3.21% |
| 2022-09-03 | $0.06421 | $0.06422 | $0.05972 | $0.062979 | $175.53K | -1.93% |
| 2022-09-02 | $0.06015 | $0.06486 | $0.06001 | $0.064217 | $187.03K | +6.64% |
| 2022-09-01 | $0.0589 | $0.06026 | $0.05789 | $0.060217 | $160.13K | +2.15% |
| 2022-08-31 | $0.05458 | $0.06306 | $0.05435 | $0.058947 | $238.13K | +8.05% |
| 2022-08-30 | $0.05541 | $0.0555 | $0.05367 | $0.054553 | $198.43K | -1.62% |
| 2022-08-29 | $0.05195 | $0.05552 | $0.05157 | $0.055453 | $228.63K | +6.71% |
| 2022-08-28 | $0.0531 | $0.05328 | $0.05157 | $0.051965 | $132.65K | -2.17% |
| 2022-08-27 | $0.05215 | $0.05397 | $0.05158 | $0.053116 | $181.14K | +1.77% |
| 2022-08-26 | $0.05643 | $0.05829 | $0.0521 | $0.052194 | $240.62K | -7.53% |
| 2022-08-25 | $0.05546 | $0.05743 | $0.05543 | $0.056443 | $173.83K | +1.73% |
| 2022-08-24 | $0.05648 | $0.05655 | $0.05355 | $0.055486 | $209.35K | -1.82% |
| 2022-08-23 | $0.0567 | $0.05786 | $0.05423 | $0.056515 | $320.04K | -0.31% |
| 2022-08-22 | $0.05403 | $0.05685 | $0.05229 | $0.056691 | $356.48K | +4.97% |
| 2022-08-21 | $0.05113 | $0.0549 | $0.05106 | $0.054006 | $209.59K | +5.58% |
| 2022-08-20 | $0.05188 | $0.05288 | $0.05059 | $0.051151 | $220.98K | -1.38% |
| 2022-08-19 | $0.05637 | $0.05659 | $0.05184 | $0.051868 | $277.98K | -8.05% |
| 2022-08-18 | $0.05582 | $0.05831 | $0.05475 | $0.056407 | $228.16K | +1.20% |
| 2022-08-17 | $0.05899 | $0.0600 | $0.05404 | $0.055736 | $242.40K | -5.54% |
| 2022-08-16 | $0.05836 | $0.06086 | $0.05727 | $0.059006 | $261.77K | +1.07% |
| 2022-08-15 | $0.06065 | $0.06319 | $0.05823 | $0.058384 | $189.72K | -3.80% |
| 2022-08-14 | $0.06265 | $0.06544 | $0.0594 | $0.060688 | $193.01K | -3.07% |
| 2022-08-13 | $0.06317 | $0.06553 | $0.06162 | $0.062609 | $258.20K | -0.94% |
| 2022-08-12 | $0.06171 | $0.06333 | $0.06164 | $0.0632 | $104.27K | +2.37% |
| 2022-08-11 | $0.06087 | $0.06212 | $0.06078 | $0.061739 | $101.31K | +1.38% |
| 2022-08-10 | $0.05752 | $0.0618 | $0.05714 | $0.060899 | $166.71K | +5.90% |
| 2022-08-09 | $0.06121 | $0.06189 | $0.0575 | $0.057508 | $121.05K | -6.04% |
| 2022-08-08 | $0.05854 | $0.06327 | $0.05825 | $0.061207 | $180.35K | +4.59% |
| 2022-08-07 | $0.06097 | $0.06157 | $0.05807 | $0.058523 | $225.77K | -4.05% |
| 2022-08-06 | $0.0582 | $0.06199 | $0.05684 | $0.060993 | $282.26K | +4.82% |
| 2022-08-05 | $0.05467 | $0.05986 | $0.05467 | $0.05819 | $277.17K | +6.40% |
| 2022-08-04 | $0.05526 | $0.05798 | $0.05425 | $0.054689 | $176.42K | -1.09% |
| 2022-08-03 | $0.05687 | $0.05775 | $0.05521 | $0.055289 | $196.93K | -2.83% |
| 2022-08-02 | $0.05947 | $0.06092 | $0.05643 | $0.056899 | $227.70K | -4.33% |
| 2022-08-01 | $0.05979 | $0.06143 | $0.05805 | $0.059473 | $203.12K | -0.60% |
| 2022-07-31 | $0.05709 | $0.06112 | $0.05709 | $0.059834 | $180.76K | +4.78% |
| 2022-07-30 | $0.05643 | $0.05779 | $0.05612 | $0.057104 | $105.47K | +1.17% |
| 2022-07-29 | $0.05664 | $0.05718 | $0.05417 | $0.056442 | $145.89K | -0.29% |
| 2022-07-28 | $0.05421 | $0.05711 | $0.05331 | $0.056605 | $194.37K | +4.32% |
| 2022-07-27 | $0.04875 | $0.05473 | $0.04863 | $0.05426 | $156.76K | +11.20% |
| 2022-07-26 | $0.05059 | $0.05083 | $0.04781 | $0.048795 | $104.45K | -3.60% |
| 2022-07-25 | $0.05437 | $0.05437 | $0.0500 | $0.050615 | $197.86K | -6.83% |
| 2022-07-24 | $0.05301 | $0.05536 | $0.05237 | $0.054323 | $193.34K | +2.30% |
| 2022-07-23 | $0.05412 | $0.05612 | $0.05249 | $0.053104 | $144.88K | -1.91% |
| 2022-07-22 | $0.0541 | $0.05657 | $0.05296 | $0.054136 | $150.20K | +0.21% |
| 2022-07-21 | $0.05394 | $0.05444 | $0.05054 | $0.054025 | $169.70K | +0.17% |
| 2022-07-20 | $0.05476 | $0.05603 | $0.05369 | $0.053933 | $113.53K | -1.55% |
| 2022-07-19 | $0.05374 | $0.05514 | $0.05205 | $0.054779 | $186.36K | +2.03% |
| 2022-07-18 | $0.04852 | $0.05381 | $0.04825 | $0.053689 | $158.48K | +10.61% |
| 2022-07-17 | $0.04809 | $0.04888 | $0.04805 | $0.048538 | $53.78K | +0.97% |
| 2022-07-16 | $0.04702 | $0.04936 | $0.04388 | $0.048073 | $101.86K | +2.27% |
| 2022-07-15 | $0.04489 | $0.04773 | $0.04472 | $0.047005 | $98.54K | +4.69% |
| 2022-07-14 | $0.04309 | $0.04544 | $0.04252 | $0.044899 | $125.12K | +4.20% |
| 2022-07-13 | $0.04177 | $0.04322 | $0.04127 | $0.04309 | $93.22K | +3.12% |
| 2022-07-12 | $0.04349 | $0.04369 | $0.04136 | $0.041787 | $82.81K | -3.88% |
| 2022-07-11 | $0.04571 | $0.04612 | $0.04269 | $0.043473 | $92.61K | -4.92% |
| 2022-07-10 | $0.04625 | $0.04655 | $0.04517 | $0.045725 | $93.38K | -1.13% |
| 2022-07-09 | $0.04601 | $0.04775 | $0.04561 | $0.046247 | $84.90K | +0.61% |
| 2022-07-08 | $0.04625 | $0.04675 | $0.04374 | $0.045965 | $90.43K | -0.61% |
| 2022-07-07 | $0.04479 | $0.04646 | $0.04455 | $0.046245 | $58.31K | +3.29% |
| 2022-07-06 | $0.0437 | $0.04501 | $0.04239 | $0.044771 | $65.95K | +2.34% |
| 2022-07-05 | $0.04379 | $0.04438 | $0.04277 | $0.043746 | $105.91K | +0.22% |
| 2022-07-04 | $0.04179 | $0.04394 | $0.04165 | $0.043649 | $76.95K | +4.49% |
| 2022-07-03 | $0.0415 | $0.04204 | $0.04143 | $0.041774 | $51.42K | +0.48% |
| 2022-07-02 | $0.04041 | $0.04271 | $0.03963 | $0.041573 | $72.00K | +3.05% |
| 2022-07-01 | $0.03989 | $0.04069 | $0.03865 | $0.040342 | $123.03K | +1.16% |
| 2022-06-30 | $0.04209 | $0.04213 | $0.03796 | $0.03988 | $100.23K | -5.27% |
| 2022-06-29 | $0.0427 | $0.0429 | $0.04068 | $0.0421 | $61.07K | -1.27% |
| 2022-06-28 | $0.04327 | $0.04336 | $0.04211 | $0.04264 | $75.78K | -1.43% |
| 2022-06-27 | $0.04272 | $0.04363 | $0.04238 | $0.043257 | $133.49K | +1.12% |
| 2022-06-26 | $0.04411 | $0.04506 | $0.0426 | $0.042778 | $112.01K | -3.03% |
| 2022-06-25 | $0.0441 | $0.04437 | $0.04395 | $0.044114 | $48.11K | +0.05% |
| 2022-06-24 | $0.04252 | $0.0461 | $0.04251 | $0.044093 | $164.99K | +3.78% |
| 2022-06-23 | $0.04097 | $0.04323 | $0.0398 | $0.042487 | $101.53K | +3.71% |
| 2022-06-22 | $0.04317 | $0.04415 | $0.04047 | $0.040967 | $172.56K | -5.14% |
| 2022-06-21 | $0.04204 | $0.04333 | $0.04102 | $0.043186 | $131.04K | +2.10% |
| 2022-06-20 | $0.04043 | $0.04258 | $0.03792 | $0.042299 | $122.75K | +4.02% |
| 2022-06-19 | $0.03719 | $0.04089 | $0.03475 | $0.040663 | $129.40K | +8.94% |
| 2022-06-18 | $0.03974 | $0.04028 | $0.03477 | $0.037327 | $174.40K | -6.09% |
| 2022-06-17 | $0.03498 | $0.03987 | $0.03497 | $0.039747 | $97.70K | +13.60% |
| 2022-06-16 | $0.03939 | $0.03951 | $0.03493 | $0.034988 | $125.14K | -11.30% |
| 2022-06-15 | $0.03765 | $0.03976 | $0.03533 | $0.039445 | $138.40K | +4.75% |
| 2022-06-14 | $0.03697 | $0.03903 | $0.0352 | $0.037658 | $150.29K | +1.81% |
| 2022-06-13 | $0.04635 | $0.04635 | $0.03692 | $0.036989 | $185.16K | -20.18% |
| 2022-06-12 | $0.04746 | $0.04814 | $0.04285 | $0.046342 | $195.73K | -2.58% |
| 2022-06-11 | $0.04616 | $0.04783 | $0.04374 | $0.047571 | $173.80K | +2.99% |
| 2022-06-10 | $0.05009 | $0.0504 | $0.04607 | $0.046188 | $115.71K | -7.82% |
| 2022-06-09 | $0.05029 | $0.05036 | $0.04902 | $0.050104 | $100.54K | -0.22% |
| 2022-06-08 | $0.04977 | $0.05194 | $0.04957 | $0.050215 | $147.70K | +0.50% |
| 2022-06-07 | $0.05118 | $0.05285 | $0.04526 | $0.049966 | $217.23K | -2.30% |
| 2022-06-06 | $0.05033 | $0.05256 | $0.04979 | $0.051144 | $114.91K | +1.59% |
| 2022-06-05 | $0.04802 | $0.050344 | $0.04769 | $0.050344 | $145.44K | +4.75% |
| 2022-06-04 | $0.04748 | $0.04807 | $0.04526 | $0.04806 | $113.16K | +1.25% |
| 2022-06-03 | $0.04857 | $0.05022 | $0.04587 | $0.047465 | $191.03K | -2.29% |
| 2022-06-02 | $0.0480 | $0.04866 | $0.0465 | $0.048577 | $152.51K | +1.17% |
| 2022-06-01 | $0.05163 | $0.05185 | $0.04701 | $0.048013 | $215.83K | -6.95% |
| 2022-05-31 | $0.04843 | $0.05217 | $0.04841 | $0.051599 | $159.15K | +6.41% |
| 2022-05-30 | $0.04798 | $0.05079 | $0.04773 | $0.04849 | $176.73K | +0.94% |
| 2022-05-29 | $0.0460 | $0.04843 | $0.04587 | $0.048038 | $136.14K | +4.33% |
| 2022-05-28 | $0.04463 | $0.04605 | $0.04283 | $0.046044 | $142.30K | +3.45% |
| 2022-05-27 | $0.04684 | $0.04802 | $0.04223 | $0.044509 | $314.69K | -4.91% |
| 2022-05-26 | $0.04895 | $0.05002 | $0.04408 | $0.04681 | $261.24K | -4.42% |
| 2022-05-25 | $0.04939 | $0.05339 | $0.04895 | $0.048972 | $177.48K | -0.82% |
| 2022-05-24 | $0.04875 | $0.05067 | $0.04855 | $0.049376 | $172.49K | +1.45% |
| 2022-05-23 | $0.05068 | $0.05364 | $0.04773 | $0.048672 | $272.71K | -4.07% |
| 2022-05-22 | $0.04854 | $0.05365 | $0.04646 | $0.050734 | $281.69K | +4.32% |
| 2022-05-21 | $0.04744 | $0.04934 | $0.04637 | $0.048632 | $185.79K | +2.46% |
| 2022-05-20 | $0.05272 | $0.05496 | $0.04644 | $0.047465 | $389.91K | -10.41% |
| 2022-05-19 | $0.05609 | $0.05854 | $0.05145 | $0.052978 | $245.10K | -5.48% |
| 2022-05-18 | $0.06146 | $0.06199 | $0.056048 | $0.056048 | $181.24K | -8.85% |
| 2022-05-17 | $0.06019 | $0.06345 | $0.06004 | $0.061488 | $145.02K | +2.09% |
| 2022-05-16 | $0.0614 | $0.0623 | $0.05931 | $0.060228 | $140.01K | -1.92% |
| 2022-05-15 | $0.0557 | $0.0618 | $0.0557 | $0.061408 | $75.52K | +10.04% |
| 2022-05-14 | $0.0587 | $0.0612 | $0.0541 | $0.055807 | $116.69K | -5.21% |
| 2022-05-13 | $0.0529 | $0.0643 | $0.0528 | $0.058877 | $163.20K | +11.15% |
| 2022-05-12 | $0.0581 | $0.0597 | $0.0512 | $0.052969 | $170.62K | -8.77% |
| 2022-05-11 | $0.07121 | $0.07246 | $0.05617 | $0.058059 | $197.54K | -18.51% |
| 2022-05-10 | $0.0686 | $0.0792 | $0.0680 | $0.071244 | $190.44K | +3.76% |
| 2022-05-09 | $0.08353 | $0.08407 | $0.0681 | $0.068662 | $222.82K | -17.77% |
| 2022-05-08 | $0.0884 | $0.0884 | $0.0826 | $0.083504 | $92.65K | -5.45% |
| 2022-05-07 | $0.0899 | $0.0902 | $0.08832 | $0.08832 | $115.77K | -1.69% |
| 2022-05-06 | $0.0908 | $0.0909 | $0.0883 | $0.089838 | $83.55K | -1.02% |
| 2022-05-05 | $0.0994 | $0.1015 | $0.0889 | $0.090761 | $167.13K | -8.70% |
| 2022-05-04 | $0.0967 | $0.1004 | $0.0929 | $0.099413 | $170.14K | +2.74% |
| 2022-05-03 | $0.0955 | $0.1016 | $0.0899 | $0.096758 | $199.66K | +1.30% |
| 2022-05-02 | $0.0952 | $0.0980 | $0.0898 | $0.09552 | $207.32K | +0.33% |
| 2022-05-01 | $0.1060 | $0.1074 | $0.0916 | $0.09521 | $199.93K | -10.18% |
| 2022-04-30 | $0.1130 | $0.1134 | $0.1060 | $0.106004 | $142.93K | -6.06% |
| 2022-04-29 | $0.1232 | $0.1233 | $0.1108 | $0.112838 | $185.37K | -8.32% |
| 2022-04-28 | $0.1268 | $0.1284 | $0.1183 | $0.123083 | $253.96K | -2.83% |
| 2022-04-27 | $0.1267 | $0.1295 | $0.1239 | $0.126665 | $144.96K | +0.03% |
| 2022-04-26 | $0.1300 | $0.1352 | $0.1235 | $0.126624 | $164.72K | -2.67% |
| 2022-04-25 | $0.1368 | $0.1376 | $0.1263 | $0.130098 | $205.27K | -4.89% |
| 2022-04-24 | $0.1381 | $0.1409 | $0.1317 | $0.136782 | $211.51K | -0.96% |
| 2022-04-23 | $0.1394 | $0.1426 | $0.1335 | $0.138112 | $208.10K | -1.03% |
| 2022-04-22 | $0.1428 | $0.1440 | $0.1333 | $0.139543 | $259.73K | -2.30% |
| 2022-04-21 | $0.1427 | $0.1533 | $0.1411 | $0.142829 | $242.68K | +0.17% |
| 2022-04-20 | $0.1501 | $0.1522 | $0.1416 | $0.142584 | $223.37K | -5.38% |
| 2022-04-19 | $0.1480 | $0.1514 | $0.1460 | $0.150688 | $145.88K | +1.71% |
| 2022-04-18 | $0.1492 | $0.1493 | $0.1332 | $0.148153 | $436.71K | -0.63% |
| 2022-04-17 | $0.1539 | $0.1547 | $0.1483 | $0.149091 | $176.78K | -3.01% |
| 2022-04-16 | $0.1518 | $0.1544 | $0.1495 | $0.153716 | $222.14K | +1.32% |
| 2022-04-15 | $0.1501 | $0.1526 | $0.1457 | $0.151717 | $245.57K | +1.01% |
| 2022-04-14 | $0.1629 | $0.1751 | $0.1412 | $0.150197 | $441.50K | -7.84% |
| 2022-04-13 | $0.1596 | $0.1662 | $0.1575 | $0.162967 | $161.57K | +2.10% |
| 2022-04-12 | $0.1608 | $0.1616 | $0.1581 | $0.159617 | $150.11K | -0.71% |
| 2022-04-11 | $0.1757 | $0.1761 | $0.1591 | $0.16076 | $294.14K | -8.45% |
| 2022-04-10 | $0.1749 | $0.1822 | $0.1706 | $0.175607 | $294.00K | +0.21% |
| 2022-04-09 | $0.1766 | $0.1984 | $0.1737 | $0.175236 | $217.10K | -0.98% |
| 2022-04-08 | $0.1706 | $0.1844 | $0.1706 | $0.176978 | $231.63K | +3.52% |
| 2022-04-07 | $0.1847 | $0.1848 | $0.1687 | $0.170961 | $163.44K | -7.25% |
| 2022-04-06 | $0.1983 | $0.2001 | $0.1815 | $0.184318 | $218.57K | -6.97% |
| 2022-04-05 | $0.2016 | $0.2106 | $0.1957 | $0.198137 | $328.90K | -1.87% |
| 2022-04-04 | $0.2259 | $0.2265 | $0.1906 | $0.201908 | $361.60K | -10.77% |
| 2022-04-03 | $0.2310 | $0.2512 | $0.2177 | $0.226272 | $403.68K | -2.17% |
| 2022-04-02 | $0.2000 | $0.2914 | $0.1982 | $0.231294 | $355.56K | +15.56% |
| 2022-04-01 | $0.1819 | $0.2055 | $0.1791 | $0.200158 | $197.56K | +10.14% |
| 2022-03-31 | $0.1746 | $0.1941 | $0.1745 | $0.181738 | $137.16K | +3.84% |
| 2022-03-30 | $0.1763 | $0.1793 | $0.1690 | $0.175022 | $82.91K | -1.01% |
| 2022-03-29 | $0.1790 | $0.1847 | $0.1742 | $0.176808 | $115.46K | -1.20% |
| 2022-03-28 | $0.1644 | $0.1849 | $0.1633 | $0.178956 | $131.06K | +8.64% |
| 2022-03-27 | $0.1613 | $0.1656 | $0.1601 | $0.16473 | $75.69K | +1.87% |
| 2022-03-26 | $0.1623 | $0.1677 | $0.1600 | $0.161703 | $87.63K | +0.08% |
| 2022-03-25 | $0.1669 | $0.1692 | $0.1597 | $0.161572 | $169.30K | -3.70% |
| 2022-03-24 | $0.1614 | $0.1689 | $0.1607 | $0.167779 | $102.27K | +3.70% |
| 2022-03-23 | $0.1629 | $0.1653 | $0.1550 | $0.161786 | $126.63K | -0.76% |
| 2022-03-22 | $0.1604 | $0.1724 | $0.1602 | $0.163023 | $164.57K | +1.45% |
| 2022-03-21 | $0.1589 | $0.1626 | $0.1581 | $0.160696 | $71.91K | +1.20% |
| 2022-03-20 | $0.1798 | $0.1800 | $0.1510 | $0.158789 | $143.55K | -11.59% |
| 2022-03-19 | $0.1678 | $0.1805 | $0.1635 | $0.179599 | $134.69K | +6.75% |
| 2022-03-18 | $0.1682 | $0.1703 | $0.1592 | $0.168248 | $142.94K | -0.15% |
| 2022-03-17 | $0.1716 | $0.1861 | $0.1570 | $0.168499 | $275.01K | -1.69% |
| 2022-03-16 | $0.1284 | $0.1980 | $0.1260 | $0.171391 | $480.43K | +33.26% |
| 2022-03-15 | $0.1225 | $0.1296 | $0.1203 | $0.128612 | $133.90K | +4.81% |
| 2022-03-14 | $0.1283 | $0.1286 | $0.1203 | $0.12271 | $95.56K | -4.27% |
| 2022-03-13 | $0.1357 | $0.1558 | $0.1241 | $0.128179 | $122.70K | -5.26% |
| 2022-03-12 | $0.1387 | $0.1419 | $0.1309 | $0.135299 | $147.30K | -2.46% |
| 2022-03-11 | $0.1472 | $0.1521 | $0.1375 | $0.138708 | $112.52K | -5.44% |
| 2022-03-10 | $0.1530 | $0.1552 | $0.1392 | $0.146686 | $129.11K | -4.57% |
| 2022-03-09 | $0.1558 | $0.1708 | $0.1512 | $0.153708 | $167.23K | -1.02% |
| 2022-03-08 | $0.1643 | $0.1694 | $0.1532 | $0.155297 | $148.90K | -5.19% |
| 2022-03-07 | $0.1654 | $0.1806 | $0.1562 | $0.163795 | $246.07K | +0.32% |
| 2022-03-06 | $0.1773 | $0.1832 | $0.1591 | $0.163276 | $122.18K | -7.88% |
| 2022-03-05 | $0.1777 | $0.1861 | $0.1684 | $0.177244 | $99.77K | -0.15% |
| 2022-03-04 | $0.1903 | $0.1907 | $0.1761 | $0.177505 | $100.32K | -6.64% |
| 2022-03-03 | $0.1935 | $0.1974 | $0.1753 | $0.190136 | $134.82K | -2.00% |
| 2022-03-02 | $0.1918 | $0.1976 | $0.1835 | $0.19402 | $253.77K | +0.91% |
| 2022-03-01 | $0.21332 | $0.2140 | $0.18598 | $0.192269 | $418.75K | -9.26% |
| 2022-02-28 | $0.1901 | $0.2130 | $0.1891 | $0.21189 | $116.93K | +11.49% |
| 2022-02-27 | $0.2094 | $0.2139 | $0.1891 | $0.190055 | $188.57K | -9.29% |
| 2022-02-26 | $0.2067 | $0.2140 | $0.2066 | $0.209523 | $79.79K | +0.85% |
| 2022-02-25 | $0.1884 | $0.2168 | $0.1874 | $0.207752 | $152.87K | +10.20% |
| 2022-02-24 | $0.2009 | $0.2021 | $0.1785 | $0.188518 | $157.69K | -6.23% |
| 2022-02-23 | $0.21241 | $0.22866 | $0.18709 | $0.201033 | $347.62K | -3.14% |
| 2022-02-22 | $0.2168 | $0.2187 | $0.1886 | $0.20754 | $245.91K | -3.62% |
| 2022-02-21 | $0.2294 | $0.2417 | $0.215327 | $0.215327 | $159.95K | -6.35% |
| 2022-02-20 | $0.2560 | $0.2571 | $0.2220 | $0.229922 | $201.43K | -10.04% |
| 2022-02-19 | $0.2489 | $0.2589 | $0.2450 | $0.255569 | $214.94K | +2.39% |
| 2022-02-18 | $0.2591 | $0.2618 | $0.2416 | $0.24961 | $214.77K | -3.92% |
| 2022-02-17 | $0.2888 | $0.2912 | $0.2569 | $0.259789 | $233.98K | -10.12% |
| 2022-02-16 | $0.2868 | $0.2981 | $0.2810 | $0.289039 | $364.22K | +0.65% |
| 2022-02-15 | $0.2620 | $0.2882 | $0.2617 | $0.287175 | $202.06K | +9.38% |
| 2022-02-14 | $0.2722 | $0.2729 | $0.2515 | $0.262546 | $148.45K | -3.45% |
| 2022-02-13 | $0.2799 | $0.2919 | $0.2707 | $0.271914 | $161.67K | -3.05% |
| 2022-02-12 | $0.2712 | $0.2823 | $0.2550 | $0.28048 | $259.03K | +3.43% |
| 2022-02-11 | $0.3099 | $0.3105 | $0.2627 | $0.271176 | $353.08K | -12.28% |
| 2022-02-10 | $0.3264 | $0.3317 | $0.2912 | $0.309135 | $147.75K | -5.44% |
| 2022-02-09 | $0.3187 | $0.3304 | $0.3112 | $0.326913 | $133.43K | +2.21% |
| 2022-02-08 | $0.3102 | $0.3381 | $0.3008 | $0.319844 | $424.34K | +2.75% |
| 2022-02-07 | $0.2762 | $0.3145 | $0.2757 | $0.311283 | $131.36K | +12.44% |
| 2022-02-06 | $0.2858 | $0.2865 | $0.2689 | $0.276833 | $163.17K | -2.99% |
| 2022-02-05 | $0.2836 | $0.3032 | $0.2832 | $0.285361 | $250.18K | +0.21% |
| 2022-02-04 | $0.2193 | $0.2981 | $0.2181 | $0.284765 | $269.59K | +29.54% |
| 2022-02-03 | $0.2280 | $0.2390 | $0.2153 | $0.219825 | $171.73K | -3.89% |
| 2022-02-02 | $0.2376 | $0.2523 | $0.2201 | $0.228727 | $214.22K | -3.62% |
| 2022-02-01 | $0.2486 | $0.2525 | $0.2266 | $0.237327 | $303.64K | -4.71% |
| 2022-01-31 | $0.2456 | $0.2618 | $0.2249 | $0.249055 | $305.74K | +1.18% |
| 2022-01-30 | $0.2555 | $0.2817 | $0.2400 | $0.246161 | $253.17K | -3.22% |
| 2022-01-29 | $0.2400 | $0.2654 | $0.2393 | $0.254348 | $200.81K | +5.66% |
| 2022-01-28 | $0.2443 | $0.2687 | $0.2100 | $0.24073 | $285.17K | -1.27% |
| 2022-01-27 | $0.2616 | $0.2700 | $0.2423 | $0.243837 | $447.47K | -6.87% |
| 2022-01-26 | $0.2912 | $0.3006 | $0.2578 | $0.261832 | $575.93K | -10.39% |
| 2022-01-25 | $0.2808 | $0.3013 | $0.2766 | $0.292195 | $121.81K | +3.67% |
| 2022-01-24 | $0.2919 | $0.3454 | $0.2508 | $0.281847 | $284.09K | -3.96% |
| 2022-01-23 | $0.2702 | $0.2967 | $0.2602 | $0.293482 | $184.56K | +8.21% |
| 2022-01-22 | $0.3049 | $0.3152 | $0.2700 | $0.271215 | $253.82K | -12.05% |
| 2022-01-21 | $0.3782 | $0.3813 | $0.3016 | $0.308358 | $226.67K | -18.28% |
| 2022-01-20 | $0.3910 | $0.4015 | $0.377357 | $0.377357 | $259.56K | -3.60% |
| 2022-01-19 | $0.4019 | $0.4061 | $0.3884 | $0.391446 | $155.27K | -2.72% |
| 2022-01-18 | $0.4193 | $0.4200 | $0.3960 | $0.402385 | $133.24K | -4.27% |
| 2022-01-17 | $0.4524 | $0.4550 | $0.3899 | $0.42033 | $204.41K | -6.89% |
| 2022-01-16 | $0.4713 | $0.4756 | $0.4510 | $0.45142 | $178.41K | -4.00% |
| 2022-01-15 | $0.4415 | $0.4840 | $0.4195 | $0.470235 | $191.18K | +6.17% |
| 2022-01-14 | $0.4765 | $0.4811 | $0.4229 | $0.442893 | $117.68K | -6.56% |
| 2022-01-13 | $0.5057 | $0.5062 | $0.4575 | $0.473991 | $226.86K | -5.83% |
| 2022-01-12 | $0.4209 | $0.5242 | $0.4198 | $0.503347 | $266.71K | +19.57% |
| 2022-01-11 | $0.4233 | $0.4453 | $0.4118 | $0.420951 | $219.55K | -0.59% |
| 2022-01-10 | $0.4786 | $0.5163 | $0.4230 | $0.423446 | $563.93K | -11.02% |
| 2022-01-09 | $0.4380 | $0.4899 | $0.4285 | $0.475912 | $180.40K | +8.51% |
| 2022-01-08 | $0.4827 | $0.4906 | $0.4167 | $0.438594 | $424.30K | -9.02% |
| 2022-01-07 | $0.5555 | $0.5649 | $0.4486 | $0.482058 | $1.05M | -13.28% |
| 2022-01-06 | $0.5639 | $0.6553 | $0.5492 | $0.555847 | $1.54M | -1.68% |
| 2022-01-05 | $0.6046 | $0.7230 | $0.5325 | $0.565368 | $2.68M | -7.40% |
| 2022-01-04 | $0.3671 | $0.9200 | $0.3579 | $0.610565 | $1.57M | +65.99% |
| 2022-01-03 | $0.3299 | $0.3718 | $0.3095 | $0.367839 | $270.83K | +11.19% |
| 2022-01-02 | $0.2673 | $0.3679 | $0.2660 | $0.33081 | $426.56K | +23.46% |
| 2022-01-01 | $0.2446 | $0.2681 | $0.2416 | $0.26795 | $145.02K | +9.71% |
Frequently asked questions
What was the Pendle price on January 1, 2022?
PENDLE opened 2022-01-01 at $0.2446 and closed that day at $0.26795.
What was the highest price of Pendle in 2022?
The highest was $0.9200 on 2022-01-04; the lowest was $0.0310 on 2022-11-13.
How much did Pendle change in 2022?
PENDLE moved -81.28% in 2022, from $0.2446 to $0.045784.
More about Pendle
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.