| Name | Pendle (PENDLE) |
| Price | $4.7704545 4.45% (1D) |
Pendle Market
| Market Cap | $767,176,070 |
| Volume(24h) | $133,435,221 |
| Total Supply | $258,446,028 |
| Circulating Supply | 155,915,401 |
| Percent Change(1H) | -0.03% |
| Percent Change(24H) | 4.45% |
| Percent Change(7D) | 13.03% |
| Percent Change(30D) | 18.14% |
| Percent Change(90D) | 21.53% |
Pendle Price History
Below table is the Pendle price history for one month, also lists live data for Pendle which refeshes hourly with price, volume, market cap.
Cryptocurrency Pendle date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-10-24 16:58 |
4.7704545 | 767176070.09353 | 133435221.19493 | 4.44938839 ↑ | 13.03283314 ↑ |
| 2024-10-24 10:58 |
4.8850575 | 785628326.71034 | 130026011.87053 | 3.55536847 ↑ | 18.81611484 ↑ |
| 2024-10-24 04:58 |
4.9535294 | 796634940.75498 | 102515157.25158 | 1.94761388 ↑ | 16.20236291 ↑ |
| 2024-10-23 22:58 |
4.6188472 | 742792890.70961 | 95917585.011162 | -4.79217717 ↓ | 8.36879506 ↑ |
| 2024-10-23 16:58 |
4.5672402 | 734477429.20188 | 92218206.321283 | -3.72512592 ↓ | 8.29948261 ↑ |
| 2024-10-23 10:58 |
4.7173387 | 758780311.79008 | 96267979.93802 | -2.27793888 ↓ | 9.92335439 ↑ |
| 2024-10-23 04:58 |
4.8588968 | 781559818.52061 | 93275775.640781 | 0.5942692 ↑ | 13.99128792 ↑ |
| 2024-10-22 | 4.8513316 | 780307373.4228 | 90247655.759749 | 0.63658292 ↑ | 14.98175989 ↑ |
| 2024-10-21 | 4.8206442 | 775117379.00612 | 109132951.99055 | -4.19287445 ↓ | 10.00413133 ↑ |
| 2024-10-20 | 5.0373069 | 809848598.41707 | 90788318.257187 | 2.8167076 ↑ | 24.77724338 ↑ |
| 2024-10-19 | 4.8990261 | 787872671.64497 | 123481116.17597 | 9.20758064 ↑ | 16.97574737 ↑ |
| 2024-10-18 | 4.4859762 | 721111722.51008 | 69835283.625903 | 7.13035955 ↑ | 11.93889187 ↑ |
| 2024-10-17 | 4.1873996 | 673721082.29256 | 66429453.488725 | -1.76707592 ↓ | 12.74156851 ↑ |
| 2024-10-16 | 4.2627252 | 685648387.19163 | 87195356.909714 | 0.92751362 ↑ | 14.71167446 ↑ |
| 2024-10-15 | 4.2235512 | 679489270.67899 | 94761500.11149 | -3.57433182 ↓ | 9.70294298 ↑ |
| 2024-10-14 | 4.3801109 | 704522272.5951 | 107249019.76124 | 8.48863659 ↑ | 10.85468904 ↑ |
| 2024-10-13 | 4.0373914 | 649312509.84618 | 49028918.408794 | -3.59780432 ↓ | 4.99136629 ↑ |
| 2024-10-12 | 4.1880699 | 673409158.68461 | 54791550.656465 | 4.50521442 ↑ | 9.6614044 ↑ |
| 2024-10-11 | 4.0075225 | 644169521.21104 | 66518615.045619 | 7.8985558 ↑ | 5.0108893 ↑ |
| 2024-10-10 | 3.7135345 | 596796132.32988 | 60560938.901085 | -0.07322074 ↓ | 0.81481252 ↑ |
| 2024-10-09 | 3.7155918 | 596855845.09451 | 79000625.299827 | -3.49677225 ↓ | -1.1467822 ↓ |
| 2024-10-08 | 3.8499889 | 621041473.26363 | 51380212.856999 | -2.56198083 ↓ | -0.36585707 ↓ |
| 2024-10-07 | 3.9512184 | 637365222.87824 | 64567691.33342 | 2.75045901 ↑ | -7.19164289 ↓ |
| 2024-10-06 | 3.8454508 | 620018012.53312 | 28441945.461785 | 0.69018567 ↑ | -11.24505021 ↓ |
| 2024-10-05 | 3.8201802 | 615889964.17865 | 27714927.770801 | 0.02480192 ↑ | -14.54169227 ↓ |
| 2024-10-04 | 3.8162923 | 615189734.9057 | 60180073.670104 | 3.69078718 ↑ | -18.46966684 ↓ |
| 2024-10-03 | 3.6835208 | 594391808.94457 | 79684029.774516 | -2.13290553 ↓ | -19.58426028 ↓ |
| 2024-10-02 | 3.7588988 | 606306969.58697 | 70784980.888358 | -2.72318593 ↓ | -7.72487709 ↓ |
| 2024-10-01 | 3.8641261 | 624872635.91489 | 106061575.99702 | -9.2373135 ↓ | -7.44545526 ↓ |
| 2024-09-30 | 4.2540428 | 687812169.20802 | 70678414.825384 | -1.70801355 ↓ | 6.74853718 ↑ |
| 2024-09-29 | 4.3326607 | 700376639.04135 | 51398702.02027 | -3.1211569 ↓ | 4.86062047 ↑ |
| 2024-09-28 | 4.4722465 | 722895389.96063 | 57508675.941636 | -4.45602059 ↓ | 23.81751644 ↑ |
| 2024-09-27 | 4.6808251 | 756373921.07728 | 121777915.47283 | 2.12182303 ↑ | 28.73564337 ↑ |
| 2024-09-26 | 4.5805967 | 739620281.18041 | 164511983.22842 | 12.48315519 ↑ | 33.04494893 ↑ |
| 2024-09-25 | 4.0735776 | 655242912.0593 | 84172148.879006 | -2.42861828 ↓ | 23.078002 ↑ |
| 2024-09-24 | 4.1812780 | 672468548.10566 | 120854837.21327 | 4.92261722 ↑ | 25.50636608 ↑ |
| 2024-09-23 | 3.9851064 | 640879647.09665 | 156860103.9262 | -3.70152645 ↓ | 24.62045871 ↑ |
| 2024-09-22 | 4.1382862 | 665439740.58174 | 493839936.16951 | 14.4928783 ↑ | 25.39801983 ↑ |
| 2024-09-21 | 3.6144486 | 581120772.87769 | 46492618.614472 | -0.61963699 ↓ | 8.50536785 ↑ |
| 2024-09-20 | 3.6369847 | 578618170.3817 | 111731080.39423 | 5.63742343 ↑ | 4.30948628 ↑ |
| 2024-09-19 | 3.4428941 | 545718939.11576 | 79010587.980685 | 4.04987023 ↑ | 0.60728678 ↑ |
| 2024-09-18 | 3.3088884 | 524218243.95282 | 55912726.809738 | -0.67951267 ↓ | 0.60709232 ↑ |
| 2024-09-17 | 3.3315266 | 527897236.38684 | 51342611.040982 | 4.18200363 ↑ | 3.38142316 ↑ |
| 2024-09-16 | 3.1977947 | 506644669.49453 | 38931441.496512 | -3.10067849 ↓ | 5.22952676 ↑ |
| 2024-09-15 | 3.3001208 | 522771552.88665 | 36083688.917957 | -0.93071731 ↓ | 19.25156785 ↑ |
| 2024-09-14 | 3.3309516 | 527593785.41736 | 38467859.328177 | -4.64765378 ↓ | 24.32616386 ↑ |
| 2024-09-13 | 3.4867247 | 552218014.44189 | 60585027.719992 | 1.88809218 ↑ | 33.50169558 ↑ |
| 2024-09-12 | 3.4176810 | 541112579.42878 | 96360634.019196 | 4.03874421 ↑ | 27.36309149 ↑ |
| 2024-09-11 | 3.2889217 | 520585488.15464 | 67926899.269161 | 2.05933889 ↑ | 12.71417514 ↑ |
| 2024-09-10 | 3.2239916 | 510267335.17922 | 42030869.868962 | 6.05439704 ↑ | 11.28131972 ↑ |
| 2024-09-09 | 3.0388759 | 480957998.56994 | 46415268.349319 | 9.81134639 ↑ | -4.65699789 ↓ |
| 2024-09-08 | 2.7673605 | 437935678.26567 | 30178728.791903 | 3.19605608 ↑ | -5.83630441 ↓ |
| 2024-09-07 | 2.6792040 | 423908619.55328 | 33425870.805024 | 2.59741668 ↑ | -16.49105016 ↓ |
| 2024-09-06 | 2.6117457 | 413181583.37378 | 60563349.971572 | -2.77093983 ↓ | -20.88432043 ↓ |
| 2024-09-05 | 2.6834155 | 424571977.55261 | 37297751.1748 | -8.11465121 ↓ | -18.75590641 ↓ |
| 2024-09-04 | 2.9203954 | 461989390.66664 | 55116172.431681 | 0.80220435 ↑ | -7.86978154 ↓ |
| 2024-09-03 | 2.8961948 | 458105360.12376 | 47804470.997294 | -9.13353419 ↓ | -5.94378433 ↓ |
| 2024-09-02 | 3.1873088 | 504168410.85894 | 76220659.922779 | 8.45307956 ↑ | -4.73305758 ↓ |
| 2024-09-01 | 2.9388827 | 464555806.7612 | 43770369.538247 | -8.30932211 ↓ | -14.42498276 ↓ |
| 2024-08-31 | 3.2052143 | 506591512.93664 | 44502323.217156 | -2.90681475 ↓ | -5.79992608 ↓ |
| 2024-08-30 | 3.3011733 | 521705326.9399 | 73513038.278123 | -0.12950609 ↓ | 2.0710856 ↑ |
| 2024-08-29 | 3.3054540 | 522319754.49999 | 76136644.116394 | 4.2433082 ↑ | 12.31126705 ↑ |
| 2024-08-28 | 3.1709028 | 500959151.48652 | 83410400.029086 | 2.97757494 ↑ | 10.83551418 ↑ |
| 2024-08-27 | 3.0660938 | 484354700.56492 | 80328472.656269 | -8.11481617 ↓ | 9.95108806 ↑ |
| 2024-08-26 | 3.3368751 | 527104276.44565 | 56553140.56718 | -2.71698749 ↓ | 15.49320633 ↑ |
| 2024-08-25 | 3.4300697 | 541769343.3201 | 53521231.096208 | 0.89127201 ↑ | 14.86659979 ↑ |
| 2024-08-24 | 3.3997685 | 536847591.75619 | 60811789.165307 | 5.02690793 ↑ | 28.10822067 ↑ |
| 2024-08-23 | 3.2341904 | 510613483.53002 | 73323715.525761 | 9.88990316 ↑ | 23.49253967 ↑ |
| 2024-08-22 | 2.9390045 | 463945782.47439 | 37176498.555968 | 2.7066439 ↑ | 8.39747986 ↑ |
| 2024-08-21 | 2.8617197 | 451590896.79609 | 37633092.615351 | 2.63357166 ↑ | 1.03133557 ↑ |
| 2024-08-20 | 2.7885980 | 439961983.26528 | 44479990.190031 | -3.48331534 ↓ | -3.37319723 ↓ |
| 2024-08-19 | 2.8919283 | 456209411.09162 | 57153752.723909 | -3.14252738 ↓ | 6.85158629 ↑ |
| 2024-08-18 | 2.9887053 | 471874832.75326 | 96589788.585932 | 12.56803778 ↑ | 18.50100965 ↑ |
| 2024-08-17 | 2.6550213 | 419213887.3626 | 25089548.493393 | 1.37786512 ↑ | 1.81256649 ↑ |
| 2024-08-16 | 2.6189359 | 413444825.83172 | 39551521.225054 | -3.57871683 ↓ | -1.7876321 ↓ |
| 2024-08-15 | 2.7161388 | 428799909.02784 | 53088450.806476 | -4.26488058 ↓ | -2.78427978 ↓ |
| 2024-08-14 | 2.8371394 | 447830509.37841 | 56296777.516903 | -1.64081986 ↓ | 13.98487083 ↑ |
| 2024-08-13 | 2.8844683 | 455289644.82178 | 50072511.445227 | 6.60396579 ↑ | 4.19427993 ↑ |
| 2024-08-12 | 2.7057796 | 428669212.31904 | 66586550.531896 | 7.28311183 ↑ | 21.5478943 ↑ |
| 2024-08-11 | 2.5220927 | 397997349.93721 | 81699033.10195 | -3.28486765 ↓ | -0.54943775 ↓ |
| 2024-08-10 | 2.6077540 | 411447749.90274 | 34913846.235047 | -2.20696198 ↓ | -3.55054611 ↓ |
| 2024-08-09 | 2.6627920 | 420073113.77642 | 51080184.44734 | -4.0588352 ↓ | -10.24935665 ↓ |
| 2024-08-08 | 2.7939296 | 440471527.00579 | 75824266.453822 | 12.24887494 ↑ | -17.31414459 ↓ |
| 2024-08-07 | 2.4890491 | 392237439.02933 | 122501887.31116 | -10.0892612 ↓ | -28.47332895 ↓ |
| 2024-08-06 | 2.7683557 | 436317370.88301 | 420570785.20727 | 24.35891466 ↑ | -25.02499011 ↓ |
| 2024-08-05 | 2.2261015 | 350842778.85451 | 149150640.30664 | -12.22089159 ↓ | -44.12686471 ↓ |
| 2024-08-04 | 2.5360266 | 399627967.75626 | 53685141.677034 | -6.20342926 ↓ | -32.68411898 ↓ |
| 2024-08-03 | 2.7037519 | 425071948.82655 | 45613185.541033 | -8.81582172 ↓ | -33.02662827 ↓ |
| 2024-08-02 | 2.9651547 | 466068435.08223 | 60425006.224609 | -12.24676759 ↓ | -24.74457483 ↓ |
| 2024-08-01 | 3.3832829 | 531700168.12108 | 55669799.414235 | -2.72966258 ↓ | -8.59752839 ↓ |
| 2024-07-31 | 3.4798894 | 546709588.36844 | 56563296.31075 | -5.75461669 ↓ | -7.31384877 ↓ |
| 2024-07-30 | 3.6923713 | 579698684.27999 | 46150296.172376 | -7.32482098 ↓ | -10.71919991 ↓ |
| 2024-07-29 | 3.9842073 | 625366936.01982 | 56474296.286345 | 5.75615612 ↑ | -2.65033649 ↓ |
| 2024-07-28 | 3.7640370 | 590675982.48617 | 30425563.907999 | -6.77573297 ↓ | -15.63462909 ↓ |
| 2024-07-27 | 4.0370551 | 633456513.31552 | 47337565.681489 | 2.4601857 ↑ | -11.43179814 ↓ |
| 2024-07-26 | 3.9401208 | 618198863.22913 | 49418714.811479 | 6.45474075 ↑ | -14.70554194 ↓ |
| 2024-07-25 | 3.7012169 | 580492938.63175 | 66395755.164379 | -1.41883708 ↓ | -20.06580306 ↓ |
| 2024-07-24 | 3.7544869 | 587194319.5948 | 49484711.084485 | -9.21725506 ↓ | -17.85573275 ↓ |
| 2024-07-23 | 4.1356834 | 646715710.96964 | 76619000.09821 | 1.05081365 ↑ | -8.65304437 ↓ |
| 2024-07-22 | 4.0926770 | 639897608.65209 | 73249972.876063 | -8.29535397 ↓ | -11.87594927 ↓ |
| 2024-07-21 | 4.4628895 | 697379394.33958 | 48640689.881485 | -2.08949704 ↓ | 6.94194432 ↑ |
| 2024-07-20 | 4.5581315 | 711821845.97252 | 40907206.403866 | -1.32704708 ↓ | 19.69932464 ↑ |
| 2024-07-19 | 4.6194336 | 721353449.29471 | 55508655.403638 | -0.2353212 ↓ | 21.68542197 ↑ |
| 2024-07-18 | 4.6303297 | 722952064.00353 | 47971821.754876 | 1.30679613 ↑ | 28.33825405 ↑ |
| 2024-07-17 | 4.5681627 | 711075163.25852 | 60711100.471247 | 0.83656722 ↑ | 26.96141224 ↑ |
| 2024-07-16 | 4.5274453 | 704052489.54624 | 66314932.792123 | -2.51446294 ↓ | 30.77744253 ↑ |
| 2024-07-15 | 4.6442225 | 722054735.28599 | 96923200.295191 | 11.28713521 ↑ | 38.40630418 ↑ |
| 2024-07-14 | 4.1731891 | 647245464.49039 | 55633120.367682 | 9.59049935 ↑ | 14.63496577 ↑ |
| 2024-07-13 | 3.8079843 | 590522825.74326 | 30857391.176576 | 0.31017259 ↑ | -5.17133976 ↓ |
| 2024-07-12 | 3.7962095 | 588674028.97041 | 56653101.986408 | 5.21905159 ↑ | 7.1673708 ↑ |
| 2024-07-11 | 3.6079108 | 558979570.89599 | 69689858.709533 | 0.15440771 ↑ | -10.72238616 ↓ |
| 2024-07-10 | 3.6023485 | 557958734.42383 | 67331115.447535 | 4.05557546 ↑ | -11.77815506 ↓ |
| 2024-07-09 | 3.4619466 | 539601220.54785 | 59446964.837043 | 3.17232571 ↑ | -15.9005267 ↓ |
| 2024-07-08 | 3.3554993 | 522945077.55053 | 94429577.126075 | -7.82647502 ↓ | -32.53495569 ↓ |
| 2024-07-07 | 3.6404155 | 567276084.87503 | 53679776.965143 | -9.34423752 ↓ | -28.1200603 ↓ |
| 2024-07-06 | 4.0156471 | 625575939.30218 | 65471503.301324 | 13.36211472 ↑ | -18.83794067 ↓ |
| 2024-07-05 | 3.5423184 | 551898996.46106 | 127757329.20096 | -12.34546685 ↓ | -28.34311286 ↓ |
| 2024-07-04 | 4.0412267 | 630903323.48189 | 203046983.23666 | -1.02998673 ↓ | -23.32413634 ↓ |
| 2024-07-03 | 4.0832840 | 633055801.71475 | 113528505.93454 | -0.8066642 ↓ | -24.45954358 ↓ |
| 2024-07-02 | 4.1164903 | 638499748.26716 | 94435230.954615 | -17.23461214 ↓ | -27.0731392 ↓ |
| 2024-07-01 | 4.9736857 | 770569777.68751 | 48508342.079657 | -1.79466293 ↓ | -16.34851776 ↓ |
| 2024-06-30 | 5.0645778 | 784537635.77536 | 38644777.156491 | 2.36247281 ↑ | -11.57097583 ↓ |
| 2024-06-29 | 4.9476900 | 766302495.60256 | 30236771.333859 | 0.08588159 ↑ | -18.00732852 ↓ |
| 2024-06-28 | 4.9434445 | 765355170.60535 | 65677238.182666 | -6.20598659 ↓ | -18.49028135 ↓ |
| 2024-06-27 | 5.2705331 | 815552261.02664 | 73351818.106028 | -2.49552313 ↓ | -10.07807615 ↓ |
| 2024-06-26 | 5.4054267 | 836017277.45802 | 52992330.955044 | -4.23861683 ↓ | -7.20513829 ↓ |
| 2024-06-25 | 5.6446832 | 874562290.31555 | 74963672.037265 | -5.06313729 ↓ | 6.10733543 ↑ |
| 2024-06-24 | 5.9457234 | 921343599.30595 | 105968260.18377 | 3.81408546 ↑ | 12.72002432 ↑ |
| 2024-06-23 | 5.7272800 | 887400020.12447 | 59053491.213037 | -5.08803322 ↓ | 0.31027448 ↑ |
| 2024-06-22 | 6.0343076 | 934733730.60934 | 60692523.51815 | -0.50364377 ↓ | 13.69155226 ↑ |
| 2024-06-21 | 6.0648528 | 940549017.45165 | 76240835.685737 | 3.47401844 ↑ | 22.49203198 ↑ |
| 2024-06-20 | 5.8612325 | 909023402.98372 | 105638487.30558 | 0.61967159 ↑ | 17.79761746 ↑ |
| 2024-06-19 | 5.8251358 | 903666977.76321 | 121700437.16397 | 9.49943799 ↑ | 5.42950812 ↑ |
| 2024-06-18 | 5.3197861 | 826196508.15521 | 108934018.74969 | 0.85339935 ↑ | 7.44368291 ↑ |
| 2024-06-17 | 5.2747712 | 815037503.6545 | 76187119.597822 | -7.61517778 ↓ | 0.35748656 ↑ |
| 2024-06-16 | 5.7095647 | 882176355.07392 | 49162586.924426 | 7.57311638 ↑ | 7.0413515 ↑ |
| 2024-06-15 | 5.3073784 | 819356381.5131 | 45478998.127152 | 7.31591272 ↑ | -2.57701808 ↓ |
| 2024-06-14 | 4.9512223 | 764279388.62931 | 66639671.166226 | -0.49154509 ↓ | -9.41274756 ↓ |
| 2024-06-13 | 4.9756800 | 768404052.75547 | 52964625.387571 | -9.94484683 ↓ | -16.45081505 ↓ |
| 2024-06-12 | 5.5251475 | 852917711.18671 | 77927044.588597 | 11.59136663 ↑ | -9.4257514 ↓ |
| 2024-06-11 | 4.9512320 | 764370988.39267 | 57254665.847899 | -5.79815029 ↓ | -19.54871421 ↓ |
| 2024-06-10 | 5.2559818 | 819970494.57374 | 52773374.160507 | -1.46229676 ↓ | -13.81378273 ↓ |
| 2024-06-09 | 5.3339804 | 831688553.00747 | 40822379.562673 | -2.1297262 ↓ | -8.92133996 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Pendle worth?
As on today's crypto exchange rates, one Pendle worth is $4.7704545.