PENDLEETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.001605 | -0.000076 | -4.52% | 0.001695 | 0.001696 | 0.001563 | 3,319.00 |
May 21 2024 | 0.001681 | 0.000032 | 1.94% | 0.001648 | 0.001721 | 0.001596 | 5,113.00 |
May 20 2024 | 0.001649 | 0.000082 | 5.23% | 0.001567 | 0.001808 | 0.001567 | 4,273.00 |
May 19 2024 | 0.001567 | -0.000041 | -2.55% | 0.001613 | 0.001626 | 0.001519 | 2,493.00 |
May 18 2024 | 0.001608 | 0.000052 | 3.34% | 0.001532 | 0.001613 | 0.001527 | 2,371.00 |
May 17 2024 | 0.001556 | 0.000106 | 7.29% | 0.001445 | 0.001585 | 0.001445 | 2,250.00 |
May 16 2024 | 0.00145 | -0.000013 | -0.89% | 0.001456 | 0.001492 | 0.001391 | 2,383.00 |
May 15 2024 | 0.001463 | 0.000115 | 8.52% | 0.001349 | 0.001488 | 0.001349 | 5,860.00 |
May 14 2024 | 0.001348 | 0.000013 | 0.97% | 0.00133 | 0.00139 | 0.00133 | 2,554.00 |
May 13 2024 | 0.001335 | -0.000109 | -7.55% | 0.001438 | 0.001439 | 0.001316 | 3,700.00 |
May 12 2024 | 0.001444 | -0.000051 | -3.41% | 0.001492 | 0.001499 | 0.001444 | 2,250.00 |
May 11 2024 | 0.001495 | 0.00000010 | 0.01% | 0.001493 | 0.001537 | 0.001492 | 2,307.00 |
May 10 2024 | 0.001495 | -0.000041 | -2.67% | 0.001533 | 0.001567 | 0.001492 | 2,518.00 |
May 09 2024 | 0.001536 | -0.000017 | -1.09% | 0.001559 | 0.001575 | 0.001509 | 2,349.00 |
May 08 2024 | 0.001554 | -0.000026 | -1.65% | 0.00157 | 0.001633 | 0.001552 | 2,124.00 |
May 07 2024 | 0.00158 | -0.000048 | -2.95% | 0.001629 | 0.001656 | 0.001579 | 2,095.00 |
May 06 2024 | 0.001627 | 0.000018 | 1.12% | 0.00161 | 0.001685 | 0.00159 | 3,345.00 |
May 05 2024 | 0.001609 | -0.000022 | -1.35% | 0.001633 | 0.001676 | 0.001602 | 2,299.00 |
May 04 2024 | 0.001632 | 0.000014 | 0.87% | 0.001619 | 0.001653 | 0.001611 | 2,246.00 |
May 03 2024 | 0.001618 | 0.000101 | 6.65% | 0.00152 | 0.0017 | 0.001508 | 2,799.00 |
May 02 2024 | 0.001517 | 0.000063 | 4.33% | 0.001446 | 0.001539 | 0.001425 | 3,004.00 |
May 01 2024 | 0.001454 | 0.000066 | 4.75% | 0.001407 | 0.001501 | 0.001356 | 3,372.00 |
Apr 30 2024 | 0.001389 | -0.000127 | -8.38% | 0.001508 | 0.001535 | 0.001345 | 3,269.00 |
Apr 29 2024 | 0.001516 | -0.000158 | -9.44% | 0.001674 | 0.001696 | 0.001441 | 2,672.00 |
Apr 28 2024 | 0.001674 | -0.00000600 | -0.36% | 0.001676 | 0.001733 | 0.00167 | 1,983.00 |
Apr 27 2024 | 0.001679 | -0.000037 | -2.16% | 0.001717 | 0.001762 | 0.001647 | 1,979.00 |
Apr 26 2024 | 0.001716 | -0.000159 | -8.48% | 0.001873 | 0.001873 | 0.001707 | 1,978.00 |
Apr 25 2024 | 0.001875 | -0.000128 | -6.39% | 0.002001 | 0.002013 | 0.001874 | 1,717.00 |
Apr 24 2024 | 0.002004 | -0.000015 | -0.74% | 0.002016 | 0.002052 | 0.001906 | 1,764.00 |
Apr 23 2024 | 0.002019 | -0.000038 | -1.85% | 0.002079 | 0.002133 | 0.002014 | 1,509.00 |
Apr 22 2024 | 0.002057 | 0.000186 | 9.92% | 0.001871 | 0.002119 | 0.001844 | 1,659.00 |
Apr 21 2024 | 0.001871 | -0.000113 | -5.69% | 0.001993 | 0.002044 | 0.001849 | 1,671.00 |
Apr 20 2024 | 0.001984 | 0.000121 | 6.49% | 0.001865 | 0.001988 | 0.001861 | 1,672.00 |
Apr 19 2024 | 0.001863 | -0.000075 | -3.87% | 0.001938 | 0.001965 | 0.00186 | 1,968.00 |
Apr 18 2024 | 0.001938 | -0.000086 | -4.25% | 0.002015 | 0.002064 | 0.001921 | 1,828.00 |
Apr 17 2024 | 0.002024 | 0.000089 | 4.60% | 0.001929 | 0.002126 | 0.001906 | 2,185.00 |
Apr 16 2024 | 0.001935 | -0.00014 | -6.75% | 0.00209 | 0.002149 | 0.001906 | 2,377.00 |
Apr 15 2024 | 0.002075 | -0.000095 | -4.38% | 0.002146 | 0.002222 | 0.002026 | 1,684.00 |
Apr 14 2024 | 0.00217 | 0.000204 | 10.40% | 0.001941 | 0.002171 | 0.001819 | 5,146.00 |
Apr 13 2024 | 0.001966 | 0.000076 | 4.02% | 0.00186 | 0.002013 | 0.001721 | 2,381.00 |
Apr 12 2024 | 0.001889 | -0.000033 | -1.72% | 0.001924 | 0.001979 | 0.001759 | 3,301.00 |
Apr 11 2024 | 0.001923 | -0.000037 | -1.89% | 0.001972 | 0.002135 | 0.001919 | 1,600.00 |
Apr 10 2024 | 0.00196 | 0.000051 | 2.67% | 0.001922 | 0.002002 | 0.001762 | 1,612.00 |
Apr 09 2024 | 0.001908 | 0.000165 | 9.45% | 0.001749 | 0.001936 | 0.00169 | 1,879.00 |
Apr 08 2024 | 0.001744 | -0.000187 | -9.68% | 0.001943 | 0.002136 | 0.001733 | 1,528.00 |
Apr 07 2024 | 0.001931 | -0.000016 | -0.82% | 0.001926 | 0.002008 | 0.001885 | 1,988.00 |
Apr 06 2024 | 0.001947 | 0.000154 | 8.56% | 0.001799 | 0.002182 | 0.001799 | 2,153.00 |
Apr 05 2024 | 0.001794 | -0.000083 | -4.42% | 0.00188 | 0.001943 | 0.001716 | 1,477.00 |
Apr 04 2024 | 0.001877 | 0.000403 | 27.36% | 0.001467 | 0.001963 | 0.001455 | 2,314.00 |
Apr 03 2024 | 0.001474 | -0.000145 | -8.96% | 0.001589 | 0.001593 | 0.001403 | 1,466.00 |
Apr 02 2024 | 0.001619 | 0.000098 | 6.45% | 0.001522 | 0.001669 | 0.001441 | 1,498.00 |
Apr 01 2024 | 0.00152 | 0.000021 | 1.40% | 0.001499 | 0.001641 | 0.001445 | 2,365.00 |
Mar 31 2024 | 0.001499 | 0.000195 | 14.96% | 0.001293 | 0.001499 | 0.001291 | 2,902.00 |
Mar 30 2024 | 0.001304 | 0.000048 | 3.82% | 0.001252 | 0.001334 | 0.001249 | 2,446.00 |
Mar 29 2024 | 0.001256 | 0.000094 | 8.09% | 0.001162 | 0.001304 | 0.001159 | 2,639.00 |
Mar 28 2024 | 0.001162 | -0.000033 | -2.76% | 0.001188 | 0.001204 | 0.001119 | 4,052.00 |
Mar 27 2024 | 0.001196 | 0.000071 | 6.31% | 0.001125 | 0.001251 | 0.001083 | 4,094.00 |
Mar 26 2024 | 0.001125 | 0.000011 | 0.99% | 0.001117 | 0.001213 | 0.001065 | 3,802.00 |
Mar 25 2024 | 0.001114 | 0.000086 | 8.36% | 0.001027 | 0.00119 | 0.001024 | 3,988.00 |
Mar 24 2024 | 0.001028 | -0.00000700 | -0.68% | 0.001039 | 0.001102 | 0.001016 | 4,448.00 |
Mar 23 2024 | 0.001035 | 0.000106 | 11.46% | 0.000923 | 0.0011 | 0.000908 | 7,659.00 |
Mar 22 2024 | 0.000929 | 0.000049 | 5.57% | 0.000879 | 0.000943 | 0.000859 | 6,215.00 |
Mar 21 2024 | 0.000879 | 0.000092 | 11.68% | 0.000785 | 0.000901 | 0.000773 | 5,742.00 |
Mar 20 2024 | 0.000788 | 0.000028 | 3.68% | 0.000763 | 0.00083 | 0.000754 | 6,973.00 |
Mar 19 2024 | 0.00076 | 0.000022 | 2.98% | 0.000735 | 0.000776 | 0.000705 | 7,969.00 |
Mar 18 2024 | 0.000738 | -0.000024 | -3.15% | 0.000766 | 0.00077 | 0.000728 | 6,233.00 |
Mar 17 2024 | 0.000762 | 0.000049 | 6.87% | 0.000715 | 0.000779 | 0.00071 | 6,404.00 |
Mar 16 2024 | 0.000713 | -0.000018 | -2.46% | 0.000731 | 0.000756 | 0.000684 | 6,297.00 |
Mar 15 2024 | 0.000731 | 0.00000400 | 0.55% | 0.000725 | 0.000733 | 0.000702 | 5,635.00 |
Mar 14 2024 | 0.000727 | -0.000026 | -3.45% | 0.000749 | 0.000755 | 0.000718 | 5,041.00 |
Mar 13 2024 | 0.000753 | -0.00000800 | -1.05% | 0.000761 | 0.000802 | 0.000745 | 5,655.00 |
Mar 12 2024 | 0.000761 | -0.00001 | -1.30% | 0.000771 | 0.000774 | 0.000729 | 5,607.00 |
Mar 11 2024 | 0.000771 | -0.00000700 | -0.90% | 0.000779 | 0.000786 | 0.00076 | 5,609.00 |
Mar 10 2024 | 0.000778 | -0.000019 | -2.38% | 0.000798 | 0.000808 | 0.000764 | 5,761.00 |
Mar 09 2024 | 0.000798 | 0.00000600 | 0.76% | 0.000794 | 0.000828 | 0.000781 | 5,624.00 |
Mar 08 2024 | 0.000792 | -0.000046 | -5.49% | 0.000837 | 0.00085 | 0.000785 | 5,201.00 |
Mar 07 2024 | 0.000838 | 0.000024 | 2.95% | 0.000814 | 0.000847 | 0.000806 | 5,604.00 |
Mar 06 2024 | 0.000814 | 0.000016 | 2.01% | 0.000794 | 0.00083 | 0.000761 | 5,740.00 |
Mar 05 2024 | 0.000798 | -0.000056 | -6.56% | 0.000853 | 0.000853 | 0.00072 | 6,041.00 |
Mar 04 2024 | 0.000854 | -0.000106 | -11.05% | 0.000959 | 0.000961 | 0.000848 | 3,562.00 |
Mar 03 2024 | 0.00096 | -0.00004 | -4.00% | 0.000998 | 0.001023 | 0.000951 | 3,697.00 |
Mar 02 2024 | 0.001 | -0.000012 | -1.19% | 0.001012 | 0.001017 | 0.000985 | 4,346.00 |
Mar 01 2024 | 0.001012 | 0.000068 | 7.20% | 0.000947 | 0.001075 | 0.000934 | 4,928.00 |
Feb 29 2024 | 0.000944 | 0.000067 | 7.65% | 0.000878 | 0.000955 | 0.000877 | 5,543.00 |
Feb 28 2024 | 0.000876 | 0.00000400 | 0.46% | 0.000877 | 0.000932 | 0.000861 | 5,601.00 |
Feb 27 2024 | 0.000872 | -0.000022 | -2.46% | 0.000893 | 0.000894 | 0.000859 | 5,674.00 |
Feb 26 2024 | 0.000894 | -0.00000900 | -1.00% | 0.000903 | 0.000906 | 0.000886 | 5,109.00 |
Feb 25 2024 | 0.000903 | -0.000051 | -5.35% | 0.000954 | 0.000955 | 0.000898 | 5,714.00 |
Feb 24 2024 | 0.000954 | 0.000025 | 2.69% | 0.000928 | 0.000956 | 0.000898 | 4,774.00 |
Feb 23 2024 | 0.000928 | 0.000028 | 3.11% | 0.000902 | 0.000964 | 0.000895 | 5,084.00 |