Pendle price history in 2023
In 2023 Pendle (PENDLE) went from $0.04527 on 2023-01-01 to $1.1989 on 2023-12-31, a change of +2548.33%. The highest price was $1.75 on 2023-07-03 and the lowest $0.04431 on 2023-01-05. About $784.89M was traded across the year. The best day was 2023-01-13 (+47.01%) and the worst 2023-03-24 (-16.58%).
$0.04527Open · 2023-01-01
$1.1989Close · 2023-12-31
$1.75High · 2023-07-03
$0.04431Low · 2023-01-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.04527 | $0.12642 | $0.04431 | $0.081343 | $4.65M | +79.68% |
| February | $0.08199 | $0.19589 | $0.07335 | $0.178387 | $8.13M | +117.57% |
| March | $0.17809 | $0.4256 | $0.1750 | $0.363219 | $3.75M | +103.95% |
| April | $0.36428 | $0.67976 | $0.34059 | $0.475059 | $53.51M | +30.41% |
| May | $0.47454 | $0.50016 | $0.28989 | $0.381428 | $12.18M | -19.62% |
| June | $0.38051 | $0.8500 | $0.3525 | $0.83086 | $2.67M | +118.35% |
| July | $0.8320 | $1.75 | $0.66699 | $0.726472 | $83.59M | -12.68% |
| August | $0.7262 | $0.7524 | $0.46981 | $0.640392 | $102.65M | -11.82% |
| September | $0.63218 | $0.7654 | $0.52545 | $0.721177 | $96.87M | +14.08% |
| October | $0.72124 | $0.96403 | $0.5879 | $0.900841 | $112.67M | +24.90% |
| November | $0.8978 | $1.2316 | $0.8544 | $1.0477 | $151.70M | +16.69% |
| December | $1.0473 | $1.3959 | $1.0137 | $1.1989 | $152.53M | +14.48% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $1.2178 | $1.3374 | $1.1617 | $1.1989 | $7.45M | -1.21% |
| 2023-12-30 | $1.22 | $1.2433 | $1.1766 | $1.2136 | $6.90M | -0.10% |
| 2023-12-29 | $1.2265 | $1.2312 | $1.1618 | $1.2149 | $8.24M | -0.87% |
| 2023-12-28 | $1.2204 | $1.2706 | $1.1915 | $1.2256 | $8.54M | -3.31% |
| 2023-12-27 | $1.1144 | $1.3043 | $1.0842 | $1.2676 | $532.35K | +13.80% |
| 2023-12-26 | $1.1733 | $1.1751 | $1.0417 | $1.1139 | $359.18K | -5.12% |
| 2023-12-25 | $1.1909 | $1.2256 | $1.1617 | $1.1741 | $331.71K | -2.54% |
| 2023-12-24 | $1.2039 | $1.2259 | $1.1523 | $1.2047 | $8.28M | +0.60% |
| 2023-12-23 | $1.1571 | $1.2467 | $1.1402 | $1.1976 | $8.89M | +2.72% |
| 2023-12-22 | $1.1994 | $1.2008 | $1.1319 | $1.1658 | $8.83M | +5.37% |
| 2023-12-21 | $1.0493 | $1.1105 | $1.0396 | $1.1064 | $324.95K | +3.27% |
| 2023-12-20 | $1.0874 | $1.0987 | $1.0349 | $1.0713 | $8.27M | +3.92% |
| 2023-12-19 | $1.0713 | $1.0924 | $1.0137 | $1.031 | $275.52K | -1.60% |
| 2023-12-18 | $1.0331 | $1.0905 | $1.0262 | $1.0478 | $7.27M | -3.20% |
| 2023-12-17 | $1.1294 | $1.1358 | $1.078 | $1.0824 | $168.94K | -3.50% |
| 2023-12-16 | $1.1401 | $1.1469 | $1.0953 | $1.1216 | $8.58M | +2.60% |
| 2023-12-15 | $1.1892 | $1.1894 | $1.0908 | $1.0932 | $232.14K | -8.19% |
| 2023-12-14 | $1.1326 | $1.1985 | $1.1257 | $1.1906 | $578.29K | +2.95% |
| 2023-12-13 | $1.1022 | $1.1897 | $1.0879 | $1.1566 | $8.55M | +4.37% |
| 2023-12-12 | $1.1188 | $1.1301 | $1.0594 | $1.1082 | $8.65M | -1.25% |
| 2023-12-11 | $1.1324 | $1.1611 | $1.087 | $1.1222 | $8.71M | -10.30% |
| 2023-12-10 | $1.219 | $1.2629 | $1.2128 | $1.2511 | $275.38K | +1.41% |
| 2023-12-09 | $1.2562 | $1.2596 | $1.2051 | $1.2336 | $7.55M | -1.83% |
| 2023-12-08 | $1.2272 | $1.2627 | $1.218 | $1.2566 | $8.45M | -2.65% |
| 2023-12-07 | $1.2197 | $1.3159 | $1.1811 | $1.2908 | $352.66K | +3.58% |
| 2023-12-06 | $1.2172 | $1.2687 | $1.18 | $1.2462 | $8.53M | -7.63% |
| 2023-12-05 | $1.2415 | $1.3959 | $1.2339 | $1.3491 | $735.93K | +6.53% |
| 2023-12-04 | $1.1821 | $1.3337 | $1.181 | $1.2664 | $9.58M | +14.76% |
| 2023-12-03 | $1.1064 | $1.1261 | $1.0761 | $1.1035 | $206.69K | -0.26% |
| 2023-12-02 | $1.0734 | $1.1064 | $1.0608 | $1.1063 | $187.42K | +5.11% |
| 2023-12-01 | $1.0473 | $1.0656 | $1.041 | $1.0525 | $6.67M | +0.46% |
| 2023-11-30 | $1.033 | $1.0565 | $1.0235 | $1.0477 | $6.31M | +1.21% |
| 2023-11-29 | $1.0372 | $1.0436 | $1.0206 | $1.0351 | $7.62M | -0.78% |
| 2023-11-28 | $1.0344 | $1.0857 | $1.0275 | $1.0433 | $7.38M | +1.10% |
| 2023-11-27 | $0.9963 | $1.0358 | $0.9858 | $1.032 | $7.52M | -0.57% |
| 2023-11-26 | $1.1358 | $1.138 | $1.0221 | $1.0379 | $368.84K | -8.73% |
| 2023-11-25 | $1.1433 | $1.1632 | $1.1186 | $1.1371 | $176.95K | +0.68% |
| 2023-11-24 | $1.1637 | $1.1692 | $1.1138 | $1.1294 | $6.74M | +4.88% |
| 2023-11-23 | $1.0948 | $1.103 | $1.0565 | $1.0768 | $146.41K | -1.43% |
| 2023-11-22 | $0.9916 | $1.1069 | $0.9916 | $1.0924 | $221.80K | +10.03% |
| 2023-11-21 | $1.1029 | $1.1162 | $0.9921 | $0.992795 | $244.99K | -9.88% |
| 2023-11-20 | $1.1449 | $1.1741 | $1.0988 | $1.1016 | $324.27K | -2.78% |
| 2023-11-19 | $1.1326 | $1.1601 | $1.1024 | $1.1331 | $4.49M | -4.23% |
| 2023-11-18 | $1.085 | $1.1855 | $1.0261 | $1.1832 | $642.53K | +9.11% |
| 2023-11-17 | $1.0046 | $1.197 | $1.0042 | $1.0844 | $1.07M | +6.39% |
| 2023-11-16 | $1.0382 | $1.2316 | $0.9950 | $1.0193 | $14.25M | -6.82% |
| 2023-11-15 | $1.0309 | $1.10 | $1.0302 | $1.0939 | $282.89K | +5.91% |
| 2023-11-14 | $1.0761 | $1.0839 | $0.9903 | $1.0329 | $323.39K | -2.28% |
| 2023-11-13 | $1.1478 | $1.1558 | $1.037 | $1.057 | $7.83M | -2.76% |
| 2023-11-12 | $1.1356 | $1.1416 | $1.0751 | $1.087 | $257.12K | -1.91% |
| 2023-11-11 | $1.1788 | $1.1894 | $1.0839 | $1.1081 | $15.52M | -5.78% |
| 2023-11-10 | $1.1615 | $1.2002 | $1.1324 | $1.1761 | $16.72M | +6.44% |
| 2023-11-09 | $0.9415 | $1.12 | $0.8544 | $1.1049 | $696.10K | +17.34% |
| 2023-11-08 | $0.9578 | $0.9632 | $0.9391 | $0.941673 | $178.71K | -0.27% |
| 2023-11-07 | $0.9410 | $0.9725 | $0.9317 | $0.944184 | $21.63M | -4.67% |
| 2023-11-06 | $0.9487 | $0.9951 | $0.9343 | $0.990457 | $281.50K | +4.41% |
| 2023-11-05 | $0.9394 | $0.9606 | $0.9239 | $0.948654 | $140.54K | +1.22% |
| 2023-11-04 | $0.9049 | $0.95213 | $0.8974 | $0.93724 | $253.07K | +3.20% |
| 2023-11-03 | $0.9034 | $0.9103 | $0.8769 | $0.908175 | $283.83K | +1.25% |
| 2023-11-02 | $0.9037 | $0.9078 | $0.8763 | $0.89693 | $10.69M | -1.00% |
| 2023-11-01 | $0.8978 | $0.9366 | $0.8963 | $0.905974 | $19.11M | +0.57% |
| 2023-10-31 | $0.8975 | $0.9276 | $0.8877 | $0.900841 | $14.13M | -2.76% |
| 2023-10-30 | $0.89328 | $0.96403 | $0.8736 | $0.926392 | $300.77K | +3.76% |
| 2023-10-29 | $0.89052 | $0.90999 | $0.87388 | $0.89279 | $131.33K | -0.17% |
| 2023-10-28 | $0.8201 | $0.90179 | $0.8178 | $0.894354 | $323.11K | +9.10% |
| 2023-10-27 | $0.8100 | $0.82259 | $0.78555 | $0.819764 | $119.78K | +0.19% |
| 2023-10-26 | $0.7987 | $0.8266 | $0.7865 | $0.818203 | $5.97M | +2.30% |
| 2023-10-25 | $0.8193 | $0.8423 | $0.7874 | $0.799771 | $12.03M | +1.00% |
| 2023-10-24 | $0.81858 | $0.83427 | $0.76695 | $0.791819 | $399.53K | -3.27% |
| 2023-10-23 | $0.77119 | $0.81903 | $0.76436 | $0.818594 | $347.53K | +5.09% |
| 2023-10-22 | $0.7390 | $0.8061 | $0.7373 | $0.778947 | $8.70M | +5.52% |
| 2023-10-21 | $0.7417 | $0.7623 | $0.7216 | $0.738212 | $7.07M | -0.32% |
| 2023-10-20 | $0.7434 | $0.7774 | $0.7263 | $0.740562 | $7.27M | +8.47% |
| 2023-10-19 | $0.68738 | $0.69545 | $0.66349 | $0.68275 | $99.13K | -0.91% |
| 2023-10-18 | $0.6979 | $0.7021 | $0.6631 | $0.689023 | $5.94M | -1.08% |
| 2023-10-17 | $0.6942 | $0.6999 | $0.6790 | $0.696551 | $6.68M | -3.00% |
| 2023-10-16 | $0.63899 | $0.71921 | $0.63895 | $0.718089 | $185.98K | +12.35% |
| 2023-10-15 | $0.62634 | $0.64814 | $0.62143 | $0.639152 | $167.51K | +0.64% |
| 2023-10-14 | $0.6096 | $0.6497 | $0.6095 | $0.63506 | $2.57M | +4.17% |
| 2023-10-13 | $0.6067 | $0.6184 | $0.6042 | $0.609634 | $3.70M | +0.47% |
| 2023-10-12 | $0.6029 | $0.6193 | $0.5958 | $0.606769 | $4.42M | -0.39% |
| 2023-10-11 | $0.6069 | $0.6222 | $0.5879 | $0.609149 | $957.57K | -3.24% |
| 2023-10-10 | $0.6526 | $0.65422 | $0.62243 | $0.62952 | $128.74K | -2.03% |
| 2023-10-09 | $0.6535 | $0.6569 | $0.6304 | $0.642538 | $3.73M | -5.61% |
| 2023-10-08 | $0.67886 | $0.68617 | $0.66485 | $0.68071 | $102.49K | +0.73% |
| 2023-10-07 | $0.6783 | $0.6869 | $0.6654 | $0.675803 | $1.98M | -0.36% |
| 2023-10-06 | $0.6803 | $0.6914 | $0.6642 | $0.678277 | $7.44M | +2.78% |
| 2023-10-05 | $0.6838 | $0.68899 | $0.65972 | $0.659924 | $155.63K | -1.03% |
| 2023-10-04 | $0.6789 | $0.6918 | $0.6595 | $0.666824 | $7.71M | -1.64% |
| 2023-10-03 | $0.6757 | $0.6970 | $0.6454 | $0.677965 | $9.27M | -5.64% |
| 2023-10-02 | $0.76469 | $0.77633 | $0.70936 | $0.718514 | $370.66K | -6.10% |
| 2023-10-01 | $0.72124 | $0.76752 | $0.72011 | $0.765159 | $263.92K | +6.10% |
| 2023-09-30 | $0.72495 | $0.76366 | $0.70891 | $0.721177 | $464.31K | +0.22% |
| 2023-09-29 | $0.7247 | $0.7654 | $0.7073 | $0.719616 | $8.56M | -0.22% |
| 2023-09-28 | $0.6854 | $0.7439 | $0.6818 | $0.721195 | $9.91M | +14.30% |
| 2023-09-27 | $0.62698 | $0.64714 | $0.62203 | $0.630955 | $75.79K | +0.40% |
| 2023-09-26 | $0.6159 | $0.6478 | $0.6156 | $0.628469 | $5.39M | +1.85% |
| 2023-09-25 | $0.6184 | $0.6274 | $0.6140 | $0.617069 | $5.32M | -0.22% |
| 2023-09-24 | $0.6344 | $0.6360 | $0.6101 | $0.618401 | $4.89M | -2.43% |
| 2023-09-23 | $0.6312 | $0.6357 | $0.6198 | $0.633808 | $2.84M | -4.65% |
| 2023-09-22 | $0.64887 | $0.66525 | $0.63787 | $0.664683 | $117.64K | +1.09% |
| 2023-09-21 | $0.6565 | $0.6657 | $0.6359 | $0.657518 | $7.13M | -0.16% |
| 2023-09-20 | $0.6514 | $0.6805 | $0.6407 | $0.658582 | $7.23M | +1.22% |
| 2023-09-19 | $0.6429 | $0.6589 | $0.6337 | $0.650626 | $7.71M | +7.54% |
| 2023-09-18 | $0.59641 | $0.61972 | $0.58526 | $0.605012 | $122.27K | +1.55% |
| 2023-09-17 | $0.62462 | $0.62462 | $0.58718 | $0.595755 | $89.77K | -2.71% |
| 2023-09-16 | $0.6178 | $0.6250 | $0.6019 | $0.612379 | $2.77M | -0.52% |
| 2023-09-15 | $0.5813 | $0.6397 | $0.5804 | $0.615584 | $3.51M | +6.16% |
| 2023-09-14 | $0.5802 | $0.5878 | $0.5726 | $0.579868 | $3.81M | +3.02% |
| 2023-09-13 | $0.55346 | $0.5736 | $0.54656 | $0.562848 | $88.64K | -0.40% |
| 2023-09-12 | $0.5616 | $0.5734 | $0.5466 | $0.565091 | $4.79M | +4.12% |
| 2023-09-11 | $0.58339 | $0.58615 | $0.52545 | $0.542718 | $230.08K | -6.92% |
| 2023-09-10 | $0.62084 | $0.62084 | $0.56323 | $0.583049 | $200.52K | -5.95% |
| 2023-09-09 | $0.59431 | $0.6317 | $0.59431 | $0.619914 | $144.44K | +4.51% |
| 2023-09-08 | $0.60735 | $0.61297 | $0.5822 | $0.593137 | $96.98K | -2.38% |
| 2023-09-07 | $0.60714 | $0.60895 | $0.58434 | $0.607602 | $143.23K | +1.92% |
| 2023-09-06 | $0.5994 | $0.6145 | $0.5842 | $0.596134 | $3.62M | -0.68% |
| 2023-09-05 | $0.6056 | $0.6112 | $0.5937 | $0.60022 | $3.36M | -1.19% |
| 2023-09-04 | $0.6131 | $0.6261 | $0.5925 | $0.60746 | $3.31M | -0.86% |
| 2023-09-03 | $0.6106 | $0.6337 | $0.6016 | $0.612722 | $4.25M | +0.45% |
| 2023-09-02 | $0.6309 | $0.6322 | $0.5960 | $0.609982 | $6.24M | -7.39% |
| 2023-09-01 | $0.63218 | $0.67326 | $0.62405 | $0.658691 | $479.89K | +2.86% |
| 2023-08-31 | $0.6530 | $0.6683 | $0.6245 | $0.640392 | $5.23M | -5.66% |
| 2023-08-30 | $0.68231 | $0.70437 | $0.65639 | $0.678829 | $619.36K | +1.18% |
| 2023-08-29 | $0.6247 | $0.7210 | $0.6247 | $0.67088 | $6.09M | +7.91% |
| 2023-08-28 | $0.6117 | $0.6403 | $0.5811 | $0.621684 | $3.32M | +1.16% |
| 2023-08-27 | $0.6102 | $0.6331 | $0.6081 | $0.614562 | $4.05M | +1.20% |
| 2023-08-26 | $0.6177 | $0.6211 | $0.5924 | $0.607279 | $5.06M | -1.13% |
| 2023-08-25 | $0.5924 | $0.6316 | $0.5917 | $0.614206 | $5.27M | +3.90% |
| 2023-08-24 | $0.5715 | $0.6099 | $0.5707 | $0.591173 | $6.04M | +0.16% |
| 2023-08-23 | $0.53326 | $0.65374 | $0.53018 | $0.590202 | $1.49M | +10.71% |
| 2023-08-22 | $0.53903 | $0.54266 | $0.50986 | $0.533101 | $117.94K | +1.27% |
| 2023-08-21 | $0.5274 | $0.5428 | $0.5202 | $0.52641 | $5.77M | -5.19% |
| 2023-08-20 | $0.54975 | $0.56451 | $0.52963 | $0.555229 | $518.85K | +1.05% |
| 2023-08-19 | $0.54126 | $0.55759 | $0.53465 | $0.549487 | $184.76K | -0.64% |
| 2023-08-18 | $0.5333 | $0.5566 | $0.5284 | $0.553049 | $4.14M | +7.18% |
| 2023-08-17 | $0.59781 | $0.60477 | $0.46981 | $0.515982 | $396.59K | -13.65% |
| 2023-08-16 | $0.62822 | $0.63428 | $0.58371 | $0.597578 | $427.16K | -4.80% |
| 2023-08-15 | $0.71506 | $0.72023 | $0.60021 | $0.627694 | $656.06K | -12.17% |
| 2023-08-14 | $0.71077 | $0.72994 | $0.7053 | $0.714656 | $145.09K | -0.96% |
| 2023-08-13 | $0.7049 | $0.7280 | $0.7020 | $0.721617 | $3.86M | +2.62% |
| 2023-08-12 | $0.6999 | $0.7152 | $0.6922 | $0.703206 | $4.18M | +0.56% |
| 2023-08-11 | $0.6945 | $0.7041 | $0.6903 | $0.699294 | $4.21M | +0.46% |
| 2023-08-10 | $0.7009 | $0.7071 | $0.6933 | $0.696108 | $4.60M | -0.73% |
| 2023-08-09 | $0.7069 | $0.7100 | $0.6889 | $0.701251 | $4.48M | -1.47% |
| 2023-08-08 | $0.7162 | $0.7315 | $0.7067 | $0.711699 | $4.59M | -0.82% |
| 2023-08-07 | $0.7120 | $0.7247 | $0.6968 | $0.717549 | $4.19M | -2.50% |
| 2023-08-06 | $0.70502 | $0.7524 | $0.70478 | $0.735979 | $312.32K | +1.92% |
| 2023-08-05 | $0.7000 | $0.7384 | $0.6963 | $0.722147 | $4.39M | +3.09% |
| 2023-08-04 | $0.7144 | $0.7157 | $0.6940 | $0.700508 | $4.49M | -1.66% |
| 2023-08-03 | $0.7149 | $0.7192 | $0.6979 | $0.712342 | $4.48M | -0.24% |
| 2023-08-02 | $0.7194 | $0.7229 | $0.6983 | $0.714055 | $4.58M | -1.69% |
| 2023-08-01 | $0.7262 | $0.7476 | $0.7081 | $0.726364 | $4.80M | -0.01% |
| 2023-07-31 | $0.7244 | $0.7304 | $0.6800 | $0.726472 | $4.65M | +0.94% |
| 2023-07-30 | $0.7349 | $0.7396 | $0.6893 | $0.719693 | $4.58M | -2.42% |
| 2023-07-29 | $0.7475 | $0.7537 | $0.7284 | $0.737562 | $4.99M | -9.50% |
| 2023-07-28 | $0.78082 | $0.84416 | $0.76467 | $0.814982 | $844.17K | +2.46% |
| 2023-07-27 | $0.7798 | $0.8436 | $0.7659 | $0.795442 | $5.48M | +7.70% |
| 2023-07-26 | $0.7064 | $0.76382 | $0.70608 | $0.738582 | $406.02K | +4.49% |
| 2023-07-25 | $0.69046 | $0.7347 | $0.6775 | $0.70684 | $414.05K | +2.42% |
| 2023-07-24 | $0.76261 | $0.76261 | $0.66699 | $0.690113 | $538.56K | -9.41% |
| 2023-07-23 | $0.75568 | $0.76502 | $0.7388 | $0.761776 | $281.14K | +2.30% |
| 2023-07-22 | $0.7699 | $0.7746 | $0.7403 | $0.744659 | $4.49M | -3.90% |
| 2023-07-21 | $0.7937 | $0.8068 | $0.7634 | $0.774878 | $4.66M | -2.86% |
| 2023-07-20 | $0.8053 | $0.8197 | $0.7904 | $0.797696 | $4.42M | -0.66% |
| 2023-07-19 | $0.8179 | $0.8422 | $0.7954 | $0.802999 | $4.58M | -5.82% |
| 2023-07-18 | $0.8819 | $0.89391 | $0.84482 | $0.852647 | $196.05K | -1.75% |
| 2023-07-17 | $0.9166 | $0.9171 | $0.8577 | $0.867825 | $4.62M | -0.68% |
| 2023-07-16 | $0.87853 | $0.91179 | $0.8637 | $0.873756 | $230.65K | -1.39% |
| 2023-07-15 | $0.8769 | $0.9154 | $0.8650 | $0.886082 | $4.91M | -2.29% |
| 2023-07-14 | $0.80518 | $1.05 | $0.80144 | $0.906818 | $1.45M | +12.49% |
| 2023-07-13 | $0.79127 | $0.83487 | $0.77015 | $0.806124 | $434.16K | +0.17% |
| 2023-07-12 | $0.7928 | $0.8151 | $0.7618 | $0.804719 | $6.60M | +4.85% |
| 2023-07-11 | $0.8120 | $0.81918 | $0.75234 | $0.767512 | $560.79K | -5.50% |
| 2023-07-10 | $0.8750 | $0.8751 | $0.80186 | $0.812214 | $309.79K | -7.13% |
| 2023-07-09 | $0.88127 | $0.89364 | $0.86369 | $0.874527 | $119.58K | -0.88% |
| 2023-07-08 | $0.91503 | $0.93116 | $0.86121 | $0.882273 | $187.80K | -2.24% |
| 2023-07-07 | $0.86515 | $0.9400 | $0.85531 | $0.902527 | $901.82K | +4.43% |
| 2023-07-06 | $0.87524 | $0.95147 | $0.84076 | $0.864217 | $597.13K | -1.64% |
| 2023-07-05 | $0.8485 | $0.9529 | $0.8407 | $0.878599 | $12.15M | -7.15% |
| 2023-07-04 | $0.85451 | $1.0984 | $0.84217 | $0.946273 | $1.69M | +11.02% |
| 2023-07-03 | $0.98477 | $1.75 | $0.8168 | $0.852353 | $7.93M | -13.27% |
| 2023-07-02 | $0.87519 | $0.9900 | $0.86509 | $0.982747 | $193.06K | +12.49% |
| 2023-07-01 | $0.8320 | $0.91899 | $0.8060 | $0.873615 | $165.18K | +5.15% |
| 2023-06-30 | $0.77768 | $0.8500 | $0.76199 | $0.83086 | $104.72K | +7.19% |
| 2023-06-29 | $0.67081 | $0.8500 | $0.67081 | $0.775154 | $160.13K | +15.53% |
| 2023-06-28 | $0.77308 | $0.77844 | $0.6600 | $0.670961 | $132.22K | -13.21% |
| 2023-06-27 | $0.74585 | $0.84224 | $0.7382 | $0.773047 | $109.00K | +3.80% |
| 2023-06-26 | $0.71191 | $0.84695 | $0.68809 | $0.744727 | $205.16K | +4.90% |
| 2023-06-25 | $0.63169 | $0.71715 | $0.62209 | $0.709949 | $106.25K | +12.53% |
| 2023-06-24 | $0.65336 | $0.67201 | $0.61501 | $0.630876 | $33.67K | -3.34% |
| 2023-06-23 | $0.61628 | $0.6595 | $0.5982 | $0.652669 | $65.50K | +5.83% |
| 2023-06-22 | $0.61718 | $0.6500 | $0.60507 | $0.616701 | $130.13K | +0.12% |
| 2023-06-21 | $0.5914 | $0.65555 | $0.58275 | $0.615933 | $107.06K | +3.70% |
| 2023-06-20 | $0.51375 | $0.5998 | $0.51178 | $0.593938 | $58.33K | +15.37% |
| 2023-06-19 | $0.53718 | $0.54818 | $0.514803 | $0.514803 | $39.58K | -4.16% |
| 2023-06-18 | $0.53263 | $0.55838 | $0.51517 | $0.537141 | $31.17K | +0.78% |
| 2023-06-17 | $0.51295 | $0.56901 | $0.5124 | $0.532991 | $39.28K | +4.00% |
| 2023-06-16 | $0.45226 | $0.5190 | $0.4322 | $0.512512 | $65.82K | +13.17% |
| 2023-06-15 | $0.45302 | $0.46901 | $0.40315 | $0.452861 | $61.36K | +0.12% |
| 2023-06-14 | $0.48594 | $0.50942 | $0.44505 | $0.452301 | $38.68K | -6.74% |
| 2023-06-13 | $0.47979 | $0.49861 | $0.46543 | $0.484994 | $38.15K | +0.83% |
| 2023-06-12 | $0.52622 | $0.5292 | $0.47955 | $0.481016 | $66.68K | -8.40% |
| 2023-06-11 | $0.53449 | $0.5592 | $0.5000 | $0.52515 | $58.46K | -1.51% |
| 2023-06-10 | $0.58527 | $0.59999 | $0.48839 | $0.533225 | $105.72K | -8.74% |
| 2023-06-09 | $0.59854 | $0.6500 | $0.53954 | $0.584296 | $96.58K | -1.95% |
| 2023-06-08 | $0.5420 | $0.6050 | $0.52872 | $0.595939 | $112.50K | +9.91% |
| 2023-06-07 | $0.53866 | $0.61767 | $0.5077 | $0.542223 | $121.91K | +0.80% |
| 2023-06-06 | $0.43645 | $0.58498 | $0.4319 | $0.537912 | $228.24K | +22.89% |
| 2023-06-05 | $0.43289 | $0.45798 | $0.40757 | $0.437736 | $127.30K | +0.92% |
| 2023-06-04 | $0.40921 | $0.4860 | $0.40741 | $0.433761 | $73.64K | +6.00% |
| 2023-06-03 | $0.41426 | $0.41426 | $0.40577 | $0.409219 | $33.08K | -0.89% |
| 2023-06-02 | $0.36033 | $0.4150 | $0.35797 | $0.412906 | $73.86K | +14.20% |
| 2023-06-01 | $0.38051 | $0.38367 | $0.3525 | $0.361574 | $48.93K | -5.21% |
| 2023-05-31 | $0.39018 | $0.40227 | $0.3680 | $0.381428 | $64.21K | -2.12% |
| 2023-05-30 | $0.39836 | $0.41414 | $0.3870 | $0.38969 | $66.58K | -2.22% |
| 2023-05-29 | $0.40905 | $0.41945 | $0.39412 | $0.398535 | $60.35K | -2.26% |
| 2023-05-28 | $0.41741 | $0.4350 | $0.39053 | $0.40777 | $86.91K | -1.90% |
| 2023-05-27 | $0.42901 | $0.4405 | $0.41057 | $0.415653 | $53.33K | -2.85% |
| 2023-05-26 | $0.41808 | $0.43334 | $0.4170 | $0.427828 | $80.69K | +2.59% |
| 2023-05-25 | $0.40785 | $0.4368 | $0.39817 | $0.417012 | $54.66K | +2.51% |
| 2023-05-24 | $0.44721 | $0.44808 | $0.4050 | $0.406798 | $90.41K | -8.93% |
| 2023-05-23 | $0.44775 | $0.46757 | $0.446683 | $0.446683 | $52.06K | -0.44% |
| 2023-05-22 | $0.45222 | $0.47209 | $0.44489 | $0.448666 | $74.03K | -1.04% |
| 2023-05-21 | $0.44612 | $0.47619 | $0.44358 | $0.453367 | $63.10K | +1.61% |
| 2023-05-20 | $0.42352 | $0.44818 | $0.41932 | $0.446172 | $74.76K | +5.15% |
| 2023-05-19 | $0.41309 | $0.45294 | $0.41104 | $0.424314 | $52.08K | +3.05% |
| 2023-05-18 | $0.45035 | $0.47077 | $0.4100 | $0.411767 | $161.31K | -8.86% |
| 2023-05-17 | $0.43072 | $0.46206 | $0.4000 | $0.451782 | $114.67K | +5.01% |
| 2023-05-16 | $0.45209 | $0.48118 | $0.430208 | $0.430208 | $124.15K | -4.84% |
| 2023-05-15 | $0.4816 | $0.48783 | $0.44505 | $0.452104 | $124.01K | -6.55% |
| 2023-05-14 | $0.43194 | $0.50016 | $0.42183 | $0.483804 | $169.49K | +11.41% |
| 2023-05-13 | $0.40353 | $0.43747 | $0.38998 | $0.434268 | $95.00K | +8.20% |
| 2023-05-12 | $0.35409 | $0.40175 | $0.35014 | $0.401374 | $137.00K | +13.43% |
| 2023-05-11 | $0.38218 | $0.39605 | $0.3500 | $0.353848 | $82.30K | -7.22% |
| 2023-05-10 | $0.31396 | $0.40757 | $0.31174 | $0.3814 | $137.13K | +22.48% |
| 2023-05-09 | $0.35603 | $0.35648 | $0.3060 | $0.311408 | $347.44K | -12.37% |
| 2023-05-08 | $0.37696 | $0.37992 | $0.28989 | $0.355354 | $335.28K | -5.47% |
| 2023-05-07 | $0.3578 | $0.39238 | $0.35772 | $0.375913 | $256.93K | +4.84% |
| 2023-05-06 | $0.41114 | $0.41492 | $0.35741 | $0.35857 | $651.94K | -12.78% |
| 2023-05-05 | $0.41325 | $0.41493 | $0.36525 | $0.411134 | $1.83M | -0.43% |
| 2023-05-04 | $0.43897 | $0.44569 | $0.39681 | $0.4129 | $1.18M | -6.08% |
| 2023-05-03 | $0.44502 | $0.47928 | $0.41745 | $0.439638 | $1.84M | -1.29% |
| 2023-05-02 | $0.46863 | $0.47487 | $0.43962 | $0.445388 | $1.96M | -5.11% |
| 2023-05-01 | $0.47454 | $0.4920 | $0.4500 | $0.469383 | $1.77M | -1.19% |
| 2023-04-30 | $0.48637 | $0.51671 | $0.47342 | $0.475059 | $1.94M | -2.36% |
| 2023-04-29 | $0.46369 | $0.49852 | $0.45769 | $0.486562 | $1.65M | +4.87% |
| 2023-04-28 | $0.4914 | $0.51445 | $0.45632 | $0.463951 | $1.80M | -5.66% |
| 2023-04-27 | $0.46412 | $0.51366 | $0.46234 | $0.491798 | $2.00M | +5.77% |
| 2023-04-26 | $0.42584 | $0.5250 | $0.42443 | $0.464959 | $3.18M | +9.07% |
| 2023-04-25 | $0.45492 | $0.46819 | $0.3780 | $0.426304 | $2.58M | -6.43% |
| 2023-04-24 | $0.4398 | $0.48477 | $0.43703 | $0.455616 | $2.14M | +3.38% |
| 2023-04-23 | $0.4358 | $0.47969 | $0.4230 | $0.440719 | $2.05M | +0.99% |
| 2023-04-22 | $0.37334 | $0.48117 | $0.3649 | $0.436399 | $2.62M | +16.97% |
| 2023-04-21 | $0.43519 | $0.43713 | $0.35438 | $0.373073 | $2.68M | -14.24% |
| 2023-04-20 | $0.49169 | $0.49648 | $0.41292 | $0.435011 | $3.01M | -11.53% |
| 2023-04-19 | $0.53258 | $0.56215 | $0.47602 | $0.491728 | $4.11M | -7.74% |
| 2023-04-18 | $0.5565 | $0.6320 | $0.52305 | $0.532975 | $2.75M | -4.31% |
| 2023-04-17 | $0.6038 | $0.62326 | $0.53685 | $0.556986 | $2.57M | -7.74% |
| 2023-04-16 | $0.63753 | $0.6785 | $0.5910 | $0.603728 | $4.42M | -5.33% |
| 2023-04-15 | $0.59853 | $0.67976 | $0.54543 | $0.637685 | $5.12M | +6.57% |
| 2023-04-14 | $0.56366 | $0.63811 | $0.55703 | $0.598352 | $2.74M | +6.27% |
| 2023-04-13 | $0.52389 | $0.62056 | $0.4900 | $0.563056 | $3.26M | +7.61% |
| 2023-04-12 | $0.51245 | $0.55134 | $0.47757 | $0.523215 | $1.15M | +2.04% |
| 2023-04-11 | $0.53734 | $0.5610 | $0.49942 | $0.512753 | $168.48K | -4.51% |
| 2023-04-10 | $0.47971 | $0.55128 | $0.4500 | $0.536977 | $140.95K | +11.77% |
| 2023-04-09 | $0.4700 | $0.48699 | $0.4450 | $0.480431 | $111.55K | +2.29% |
| 2023-04-08 | $0.52982 | $0.53088 | $0.4600 | $0.469675 | $164.76K | -11.38% |
| 2023-04-07 | $0.49686 | $0.5874 | $0.46816 | $0.529959 | $265.74K | +6.66% |
| 2023-04-06 | $0.5324 | $0.5583 | $0.45605 | $0.496874 | $168.66K | -6.77% |
| 2023-04-05 | $0.39482 | $0.57929 | $0.39005 | $0.532951 | $385.07K | +34.89% |
| 2023-04-04 | $0.35491 | $0.40775 | $0.35256 | $0.395091 | $79.03K | +11.28% |
| 2023-04-03 | $0.35779 | $0.36372 | $0.34059 | $0.355044 | $71.16K | -1.10% |
| 2023-04-02 | $0.37357 | $0.3878 | $0.35243 | $0.359001 | $67.99K | -3.99% |
| 2023-04-01 | $0.36428 | $0.38369 | $0.34654 | $0.373918 | $109.79K | +2.95% |
| 2023-03-31 | $0.33894 | $0.4000 | $0.33864 | $0.363219 | $100.46K | +7.18% |
| 2023-03-30 | $0.33533 | $0.35818 | $0.32495 | $0.338898 | $85.78K | +0.98% |
| 2023-03-29 | $0.31592 | $0.3610 | $0.30773 | $0.33562 | $128.63K | +6.37% |
| 2023-03-28 | $0.30565 | $0.3240 | $0.28012 | $0.31552 | $69.49K | +3.18% |
| 2023-03-27 | $0.33161 | $0.34536 | $0.2800 | $0.305807 | $144.20K | -8.22% |
| 2023-03-26 | $0.25453 | $0.3420 | $0.2380 | $0.333203 | $138.98K | +30.93% |
| 2023-03-25 | $0.30463 | $0.30781 | $0.2500 | $0.254498 | $120.90K | -16.33% |
| 2023-03-24 | $0.36418 | $0.36844 | $0.29928 | $0.304153 | $103.10K | -16.58% |
| 2023-03-23 | $0.36921 | $0.38848 | $0.35112 | $0.364618 | $86.88K | -0.92% |
| 2023-03-22 | $0.38403 | $0.41612 | $0.35278 | $0.368006 | $158.20K | -4.34% |
| 2023-03-21 | $0.35067 | $0.40469 | $0.3390 | $0.384684 | $111.42K | +9.72% |
| 2023-03-20 | $0.37648 | $0.37667 | $0.3500 | $0.350619 | $69.52K | -6.49% |
| 2023-03-19 | $0.38541 | $0.4000 | $0.34733 | $0.374955 | $125.30K | -2.95% |
| 2023-03-18 | $0.3268 | $0.4256 | $0.32001 | $0.38635 | $138.97K | +18.18% |
| 2023-03-17 | $0.30395 | $0.33904 | $0.29812 | $0.326909 | $80.95K | +7.53% |
| 2023-03-16 | $0.29853 | $0.32568 | $0.28193 | $0.304016 | $96.74K | +1.27% |
| 2023-03-15 | $0.31566 | $0.33287 | $0.28192 | $0.300202 | $103.46K | -4.79% |
| 2023-03-14 | $0.33183 | $0.35379 | $0.2910 | $0.31529 | $114.66K | -4.82% |
| 2023-03-13 | $0.27636 | $0.3400 | $0.26583 | $0.331241 | $151.23K | +19.95% |
| 2023-03-12 | $0.24443 | $0.27732 | $0.23305 | $0.276142 | $85.44K | +14.12% |
| 2023-03-11 | $0.26115 | $0.30891 | $0.21501 | $0.241981 | $159.38K | -6.26% |
| 2023-03-10 | $0.21501 | $0.26154 | $0.1840 | $0.258154 | $139.42K | +20.20% |
| 2023-03-09 | $0.2404 | $0.24554 | $0.214769 | $0.214769 | $93.97K | -10.38% |
| 2023-03-08 | $0.26834 | $0.3060 | $0.2380 | $0.239636 | $144.32K | -11.75% |
| 2023-03-07 | $0.25888 | $0.2974 | $0.2380 | $0.271555 | $172.60K | +4.80% |
| 2023-03-06 | $0.22298 | $0.3000 | $0.20616 | $0.259123 | $180.37K | +16.65% |
| 2023-03-05 | $0.21095 | $0.22649 | $0.1940 | $0.222138 | $124.67K | +5.36% |
| 2023-03-04 | $0.22119 | $0.2369 | $0.1997 | $0.210846 | $91.05K | -4.57% |
| 2023-03-03 | $0.1994 | $0.22699 | $0.1750 | $0.220953 | $135.37K | +10.79% |
| 2023-03-02 | $0.22422 | $0.22509 | $0.18932 | $0.19944 | $79.79K | -10.69% |
| 2023-03-01 | $0.17809 | $0.23433 | $0.17782 | $0.223318 | $219.60K | +25.19% |
| 2023-02-28 | $0.18485 | $0.19589 | $0.16994 | $0.178387 | $112.96K | -3.51% |
| 2023-02-27 | $0.14429 | $0.18891 | $0.14372 | $0.184867 | $366.73K | +28.10% |
| 2023-02-26 | $0.14033 | $0.14661 | $0.13458 | $0.144315 | $869.25K | +2.86% |
| 2023-02-25 | $0.14924 | $0.16363 | $0.13323 | $0.140308 | $762.18K | -5.87% |
| 2023-02-24 | $0.15713 | $0.16464 | $0.14797 | $0.149058 | $254.52K | -5.11% |
| 2023-02-23 | $0.14779 | $0.16703 | $0.14777 | $0.157079 | $238.23K | +6.00% |
| 2023-02-22 | $0.15975 | $0.16104 | $0.14779 | $0.148192 | $231.94K | -7.02% |
| 2023-02-21 | $0.17949 | $0.18097 | $0.15022 | $0.159381 | $239.59K | -10.82% |
| 2023-02-20 | $0.18069 | $0.18376 | $0.17149 | $0.178711 | $285.98K | -1.37% |
| 2023-02-19 | $0.16091 | $0.18946 | $0.15354 | $0.181195 | $332.90K | +11.66% |
| 2023-02-18 | $0.1522 | $0.162281 | $0.13955 | $0.162281 | $262.49K | +7.66% |
| 2023-02-17 | $0.14261 | $0.1700 | $0.14006 | $0.150741 | $231.95K | +5.75% |
| 2023-02-16 | $0.16052 | $0.16085 | $0.13989 | $0.142539 | $301.92K | -7.45% |
| 2023-02-15 | $0.13224 | $0.16085 | $0.12786 | $0.154021 | $277.73K | +15.76% |
| 2023-02-14 | $0.13091 | $0.14597 | $0.12143 | $0.133056 | $280.64K | +1.23% |
| 2023-02-13 | $0.11666 | $0.16085 | $0.10645 | $0.131433 | $345.54K | +8.62% |
| 2023-02-12 | $0.1192 | $0.12882 | $0.11405 | $0.121007 | $296.40K | +0.99% |
| 2023-02-11 | $0.10089 | $0.12002 | $0.0930 | $0.119819 | $240.15K | +19.16% |
| 2023-02-10 | $0.09448 | $0.13137 | $0.09332 | $0.100554 | $270.52K | +6.46% |
| 2023-02-09 | $0.09053 | $0.10053 | $0.08116 | $0.094454 | $282.59K | +2.93% |
| 2023-02-08 | $0.1013 | $0.1120 | $0.09033 | $0.091763 | $313.11K | -9.98% |
| 2023-02-07 | $0.08078 | $0.1550 | $0.08054 | $0.101937 | $299.36K | +25.56% |
| 2023-02-06 | $0.07721 | $0.08322 | $0.07536 | $0.081186 | $169.66K | +4.78% |
| 2023-02-05 | $0.08429 | $0.08913 | $0.0734 | $0.077482 | $180.42K | -7.91% |
| 2023-02-04 | $0.08352 | $0.08575 | $0.08262 | $0.084136 | $155.74K | +0.27% |
| 2023-02-03 | $0.08406 | $0.08512 | $0.08217 | $0.08391 | $155.86K | +0.21% |
| 2023-02-02 | $0.07911 | $0.08618 | $0.07901 | $0.083734 | $198.47K | +4.77% |
| 2023-02-01 | $0.08199 | $0.08209 | $0.07335 | $0.07992 | $168.96K | -1.75% |
| 2023-01-31 | $0.08104 | $0.08926 | $0.08027 | $0.081343 | $142.42K | +1.49% |
| 2023-01-30 | $0.08217 | $0.08227 | $0.08015 | $0.08015 | $180.07K | -2.66% |
| 2023-01-29 | $0.0776 | $0.08386 | $0.0750 | $0.082341 | $181.73K | +5.08% |
| 2023-01-28 | $0.07995 | $0.08251 | $0.07746 | $0.078361 | $170.78K | -1.57% |
| 2023-01-27 | $0.08489 | $0.0858 | $0.07927 | $0.079612 | $174.24K | -7.11% |
| 2023-01-26 | $0.08439 | $0.08634 | $0.08024 | $0.085705 | $155.34K | +1.46% |
| 2023-01-25 | $0.08902 | $0.09032 | $0.08087 | $0.084467 | $182.77K | -3.85% |
| 2023-01-24 | $0.09013 | $0.09257 | $0.08709 | $0.087845 | $157.05K | -2.83% |
| 2023-01-23 | $0.08441 | $0.09791 | $0.08345 | $0.090402 | $182.50K | +6.53% |
| 2023-01-22 | $0.08428 | $0.08573 | $0.07626 | $0.084864 | $181.58K | +1.35% |
| 2023-01-21 | $0.07868 | $0.08799 | $0.07666 | $0.083735 | $201.70K | +5.62% |
| 2023-01-20 | $0.07765 | $0.08015 | $0.07359 | $0.079281 | $171.47K | +2.82% |
| 2023-01-19 | $0.07653 | $0.08799 | $0.07359 | $0.077108 | $162.88K | +1.82% |
| 2023-01-18 | $0.08648 | $0.08746 | $0.07513 | $0.075732 | $160.00K | -11.34% |
| 2023-01-17 | $0.08851 | $0.09068 | $0.08135 | $0.085419 | $187.99K | -4.30% |
| 2023-01-16 | $0.10066 | $0.10153 | $0.07613 | $0.089256 | $178.49K | -12.02% |
| 2023-01-15 | $0.08984 | $0.1172 | $0.0880 | $0.101453 | $196.19K | +12.48% |
| 2023-01-14 | $0.09577 | $0.12642 | $0.08204 | $0.090198 | $259.87K | -7.02% |
| 2023-01-13 | $0.06637 | $0.097003 | $0.06635 | $0.097003 | $277.09K | +47.01% |
| 2023-01-12 | $0.05746 | $0.06836 | $0.05694 | $0.065985 | $141.80K | +14.29% |
| 2023-01-11 | $0.05464 | $0.06105 | $0.05443 | $0.057733 | $138.43K | +5.87% |
| 2023-01-10 | $0.04956 | $0.05543 | $0.04921 | $0.054533 | $87.33K | +9.54% |
| 2023-01-09 | $0.04774 | $0.049784 | $0.04768 | $0.049784 | $108.43K | +3.47% |
| 2023-01-08 | $0.04793 | $0.04845 | $0.04767 | $0.048113 | $79.37K | -0.18% |
| 2023-01-07 | $0.04613 | $0.0482 | $0.04519 | $0.0482 | $73.73K | +4.19% |
| 2023-01-06 | $0.04437 | $0.04675 | $0.04437 | $0.046263 | $75.70K | +2.30% |
| 2023-01-05 | $0.04933 | $0.04957 | $0.04431 | $0.045221 | $79.08K | -9.22% |
| 2023-01-04 | $0.0461 | $0.05112 | $0.04591 | $0.049816 | $115.92K | +6.74% |
| 2023-01-03 | $0.04603 | $0.046669 | $0.0459 | $0.046669 | $72.32K | +0.58% |
| 2023-01-02 | $0.0461 | $0.04687 | $0.04589 | $0.046402 | $103.24K | -0.04% |
| 2023-01-01 | $0.04527 | $0.04687 | $0.04521 | $0.04642 | $69.21K | +1.39% |
Frequently asked questions
What was the Pendle price on January 1, 2023?
PENDLE opened 2023-01-01 at $0.04527 and closed that day at $0.04642.
What was the highest price of Pendle in 2023?
The highest was $1.75 on 2023-07-03; the lowest was $0.04431 on 2023-01-05.
How much did Pendle change in 2023?
PENDLE moved +2548.33% in 2023, from $0.04527 to $1.1989.
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.