PENDLEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 5.59 | 1.72 | 44.44% | 4.79 | 5.60 | 4.79 | 10,884.00 |
May 19 2024 | 3.87 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 18 2024 | 3.87 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 17 2024 | 3.87 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 16 2024 | 3.87 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 15 2024 | 3.87 | -0.010 | -0.26% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 14 2024 | 3.88 | -0.040 | -1.02% | 3.98 | 4.01 | 3.84 | 3,848.00 |
May 13 2024 | 3.92 | -0.920 | -19.01% | 6.74 | 6.74 | 3.85 | 7,256.00 |
May 12 2024 | 4.84 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 11 2024 | 4.84 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 10 2024 | 4.84 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 09 2024 | 4.84 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 08 2024 | 4.84 | -0.140 | -2.81% | 4.85 | 4.86 | 4.84 | 0.00 |
May 07 2024 | 4.98 | -1.62 | -24.55% | 4.98 | 4.98 | 4.98 | 0.00 |
May 06 2024 | 6.60 | 2.39 | 56.77% | 6.74 | 6.74 | 6.60 | 13.00 |
May 05 2024 | 4.21 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 04 2024 | 4.21 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 03 2024 | 4.21 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 02 2024 | 4.21 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 01 2024 | 4.21 | -2.39 | -36.21% | 4.20 | 4.21 | 4.20 | 206.00 |
Apr 30 2024 | 6.60 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 29 2024 | 6.60 | 0.020 | 0.30% | 6.74 | 6.74 | 6.60 | 13.00 |
Apr 28 2024 | 6.58 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 27 2024 | 6.58 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 26 2024 | 6.58 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 25 2024 | 6.58 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 24 2024 | 6.58 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 23 2024 | 6.58 | 0.300 | 4.78% | 6.59 | 6.59 | 6.58 | 0.00 |
Apr 22 2024 | 6.28 | 0.320 | 5.37% | 6.74 | 6.74 | 5.90 | 15.00 |
Apr 21 2024 | 5.96 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 20 2024 | 5.96 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 19 2024 | 5.96 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 18 2024 | 5.96 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 17 2024 | 5.96 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 16 2024 | 5.96 | -0.750 | -11.18% | 5.96 | 5.99 | 5.94 | 12.00 |
Apr 15 2024 | 6.71 | 1.39 | 26.13% | 6.67 | 6.77 | 6.67 | 461.00 |
Apr 14 2024 | 5.32 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 13 2024 | 5.32 | -1.36 | -20.36% | 6.03 | 6.30 | 5.27 | 41.00 |
Apr 12 2024 | 6.68 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 11 2024 | 6.68 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 10 2024 | 6.68 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 09 2024 | 6.68 | 0.210 | 3.25% | 6.68 | 6.68 | 6.67 | 665.00 |
Apr 08 2024 | 6.47 | -0.200 | -3.00% | 6.74 | 6.74 | 6.42 | 237.00 |
Apr 07 2024 | 6.67 | 1.48 | 28.52% | 6.74 | 6.76 | 6.36 | 1,857.00 |
Apr 06 2024 | 5.19 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 05 2024 | 5.19 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 04 2024 | 5.19 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 03 2024 | 5.19 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 02 2024 | 5.19 | 2.54 | 95.85% | 5.20 | 5.20 | 5.19 | 0.00 |
Apr 01 2024 | 2.65 | -1.38 | -34.24% | 4.82 | 5.16 | 4.81 | 3.00 |
Mar 31 2024 | 4.03 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 30 2024 | 4.03 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 29 2024 | 4.03 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 28 2024 | 4.03 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 27 2024 | 4.03 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 26 2024 | 4.03 | 0.120 | 3.07% | 3.97 | 4.11 | 3.91 | 720.00 |
Mar 25 2024 | 3.91 | 0.390 | 11.08% | 3.93 | 3.93 | 3.91 | 279.00 |
Mar 24 2024 | 3.52 | -0.060 | -1.74% | 3.51 | 3.52 | 3.51 | 1.00 |
Mar 23 2024 | 3.58 | 1.10 | 44.44% | 3.55 | 3.58 | 3.55 | 186,081.00 |
Mar 22 2024 | 2.48 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 21 2024 | 2.48 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 20 2024 | 2.48 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 19 2024 | 2.48 | -0.050 | -1.98% | 2.43 | 2.48 | 2.35 | 184.00 |
Mar 18 2024 | 2.53 | -0.120 | -4.53% | 2.74 | 2.75 | 2.53 | 815.00 |
Mar 17 2024 | 2.65 | 0.160 | 6.43% | 2.65 | 2.65 | 2.65 | 3.00 |
Mar 16 2024 | 2.49 | -0.730 | -22.67% | 2.76 | 2.81 | 2.49 | 70.00 |
Mar 15 2024 | 3.22 | 0.220 | 7.33% | 3.03 | 3.23 | 3.03 | 2.00 |
Mar 14 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.22 | 2.84 | 0.00 |
Mar 13 2024 | 3.00 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 12 2024 | 3.00 | -0.130 | -4.15% | 3.00 | 3.00 | 3.00 | 8.00 |
Mar 11 2024 | 3.13 | 0.440 | 16.36% | 3.03 | 3.23 | 3.03 | 29.00 |
Mar 10 2024 | 2.69 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 09 2024 | 2.69 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 08 2024 | 2.69 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 07 2024 | 2.69 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 06 2024 | 2.69 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 05 2024 | 2.69 | -0.470 | -14.87% | 2.82 | 2.84 | 2.69 | 10,570.00 |
Mar 04 2024 | 3.16 | 0.310 | 10.88% | 3.03 | 3.23 | 3.03 | 2.00 |
Mar 03 2024 | 2.85 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 02 2024 | 2.85 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Mar 01 2024 | 2.85 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Feb 29 2024 | 2.85 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Feb 28 2024 | 2.85 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Feb 27 2024 | 2.85 | 0.020 | 0.71% | 2.88 | 2.88 | 2.82 | 0.00 |
Feb 26 2024 | 2.83 | 0.130 | 4.81% | 2.75 | 2.83 | 2.69 | 2.00 |
Feb 25 2024 | 2.70 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Feb 24 2024 | 2.70 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Feb 23 2024 | 2.70 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Feb 22 2024 | 2.70 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Feb 21 2024 | 2.70 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |