Register for real-time alerts, custom portfolio, and market movers
PENDLEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20 2024 | 2.70 | -0.170 | -5.92% | 2.71 | 2.71 | 2.67 | 8.00 |
| Feb 19 2024 | 2.87 | -0.290 | -9.18% | 3.03 | 3.23 | 2.83 | 45.00 |
| Feb 18 2024 | 3.16 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 17 2024 | 3.16 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 16 2024 | 3.16 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 15 2024 | 3.16 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 14 2024 | 3.16 | -0.010 | -0.32% | 3.16 | 3.16 | 3.16 | 0.00 |
| Feb 13 2024 | 3.17 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 12 2024 | 3.17 | -0.070 | -2.16% | 3.03 | 3.23 | 3.03 | 3.00 |
| Feb 11 2024 | 3.24 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 10 2024 | 3.24 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 09 2024 | 3.24 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 08 2024 | 3.24 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 07 2024 | 3.24 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 06 2024 | 3.24 | 0.300 | 10.20% | 3.03 | 3.24 | 3.03 | 2.00 |
| Feb 05 2024 | 2.94 | 0.220 | 8.09% | 2.24 | 3.16 | 2.21 | 37,497.00 |
| Feb 04 2024 | 2.72 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 03 2024 | 2.72 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 02 2024 | 2.72 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Feb 01 2024 | 2.72 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Jan 31 2024 | 2.72 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
