Register to chat with like-minded investors on our interactive forums.
PENDLEETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.001596 | -0.00006 | -3.62% | 0.00166 | 0.001677 | 0.001533 | 6.00 |
| May 31 2024 | 0.001656 | -0.000019 | -1.13% | 0.001667 | 0.001684 | 0.001645 | 1.00 |
| May 30 2024 | 0.001675 | 0.000012 | 0.72% | 0.001665 | 0.001708 | 0.00164 | 2.00 |
| May 29 2024 | 0.001663 | -0.000061 | -3.54% | 0.001714 | 0.00172 | 0.001636 | 3.00 |
| May 28 2024 | 0.001725 | -0.000051 | -2.87% | 0.00177 | 0.001813 | 0.001684 | 3.00 |
| May 27 2024 | 0.001775 | 0.00000700 | 0.40% | 0.001778 | 0.001824 | 0.001727 | 5.00 |
| May 26 2024 | 0.001768 | -0.000034 | -1.89% | 0.00179 | 0.001821 | 0.001345 | 4.00 |
| May 25 2024 | 0.001802 | -0.00000600 | -0.33% | 0.001811 | 0.001925 | 0.001778 | 7.00 |
| May 24 2024 | 0.001808 | 0.000169 | 10.28% | 0.001642 | 0.001808 | 0.001637 | 8.00 |
| May 23 2024 | 0.00164 | 0.000034 | 2.12% | 0.001612 | 0.001692 | 0.001597 | 6.00 |
| May 22 2024 | 0.001606 | -0.000072 | -4.29% | 0.001686 | 0.001687 | 0.001583 | 4.00 |
| May 21 2024 | 0.001678 | 0.000037 | 2.25% | 0.001621 | 0.001721 | 0.001593 | 9.00 |
| May 20 2024 | 0.001641 | 0.000079 | 5.06% | 0.001574 | 0.001809 | 0.001574 | 10.00 |
| May 19 2024 | 0.001561 | -0.000053 | -3.28% | 0.001617 | 0.001617 | 0.001503 | 2.00 |
| May 18 2024 | 0.001615 | 0.000071 | 4.60% | 0.001546 | 0.001616 | 0.001546 | 3.00 |
| May 17 2024 | 0.001544 | 0.000097 | 6.70% | 0.001459 | 0.001579 | 0.001451 | 3.00 |
| May 16 2024 | 0.001447 | -0.000015 | -1.03% | 0.001449 | 0.01335 | 0.001402 | 275.00 |
| May 15 2024 | 0.001462 | 0.000107 | 7.87% | 0.001358 | 0.001529 | 0.001352 | 7.00 |
| May 14 2024 | 0.001355 | 0.000019 | 1.42% | 0.001347 | 0.001382 | 0.001323 | 4.00 |
| May 13 2024 | 0.001336 | -0.000104 | -7.22% | 0.001434 | 0.001434 | 0.001317 | 4.00 |
| May 12 2024 | 0.00144 | -0.000052 | -3.48% | 0.001491 | 0.0015 | 0.001385 | 1.00 |
| May 11 2024 | 0.001492 | -0.000021 | -1.39% | 0.001497 | 0.001532 | 0.001492 | 1.00 |
| May 10 2024 | 0.001513 | -0.000021 | -1.37% | 0.001539 | 0.001598 | 0.001496 | 5.00 |
| May 09 2024 | 0.001534 | 0.000029 | 1.93% | 0.001559 | 0.013999 | 0.001509 | 556.00 |
| May 08 2024 | 0.001505 | -0.000072 | -4.57% | 0.001582 | 0.001635 | 0.001505 | 3.00 |
| May 07 2024 | 0.001577 | -0.000053 | -3.25% | 0.001638 | 0.001656 | 0.001577 | 3.00 |
| May 06 2024 | 0.001629 | 0.000027 | 1.68% | 0.00161 | 0.001672 | 0.001576 | 3.00 |
| May 05 2024 | 0.001603 | -0.00003 | -1.84% | 0.001641 | 0.001662 | 0.001566 | 3.00 |
| May 04 2024 | 0.001632 | 0.000012 | 0.74% | 0.001634 | 0.001656 | 0.001614 | 2.00 |
| May 03 2024 | 0.001621 | 0.000085 | 5.54% | 0.00152 | 0.001689 | 0.001512 | 7.00 |
| May 02 2024 | 0.001535 | 0.000088 | 6.08% | 0.001456 | 0.001536 | 0.001427 | 5.00 |
| May 01 2024 | 0.001448 | 0.00005 | 3.58% | 0.001405 | 0.00149 | 0.001364 | 6.00 |
| Apr 30 2024 | 0.001398 | -0.000131 | -8.57% | 0.001513 | 0.001524 | 0.001269 | 21.00 |
| Apr 29 2024 | 0.001529 | -0.000146 | -8.72% | 0.001672 | 0.001697 | 0.001161 | 15.00 |
| Apr 28 2024 | 0.001675 | 0.00001 | 0.60% | 0.0017 | 0.001723 | 0.001675 | 2.00 |
| Apr 27 2024 | 0.001665 | -0.000055 | -3.20% | 0.001729 | 0.001765 | 0.001665 | 6.00 |
| Apr 26 2024 | 0.00172 | -0.000154 | -8.22% | 0.001887 | 0.001887 | 0.001706 | 5.00 |
| Apr 25 2024 | 0.001874 | -0.000129 | -6.44% | 0.002005 | 0.002005 | 0.001874 | 4.00 |
| Apr 24 2024 | 0.002003 | -0.000026 | -1.28% | 0.002031 | 0.002059 | 0.00191 | 4.00 |
| Apr 23 2024 | 0.002029 | -0.000035 | -1.70% | 0.002077 | 0.002171 | 0.002017 | 6.00 |
| Apr 22 2024 | 0.002064 | 0.00019 | 10.16% | 0.001862 | 0.002173 | 0.001861 | 7.00 |
| Apr 21 2024 | 0.001874 | -0.000107 | -5.40% | 0.001983 | 0.002027 | 0.001861 | 3.00 |
| Apr 20 2024 | 0.001981 | 0.000114 | 6.13% | 0.001865 | 0.001992 | 0.001865 | 3.00 |
| Apr 19 2024 | 0.001866 | -0.00007 | -3.62% | 0.001925 | 0.001971 | 0.001858 | 3.00 |
| Apr 18 2024 | 0.001936 | -0.000088 | -4.35% | 0.002003 | 0.002066 | 0.001932 | 5.00 |
| Apr 17 2024 | 0.002024 | 0.000102 | 5.28% | 0.001933 | 0.002145 | 0.001917 | 8.00 |
| Apr 16 2024 | 0.001923 | -0.000175 | -8.34% | 0.0021 | 0.002153 | 0.001485 | 19.00 |
| Apr 15 2024 | 0.002098 | -0.000073 | -3.36% | 0.002181 | 0.002291 | 0.002025 | 15.00 |
| Apr 14 2024 | 0.002171 | 0.000209 | 10.68% | 0.001929 | 0.002171 | 0.001827 | 11.00 |
| Apr 13 2024 | 0.001961 | 0.000072 | 3.81% | 0.001867 | 0.002009 | 0.001743 | 15.00 |
| Apr 12 2024 | 0.00189 | -0.000045 | -2.33% | 0.001932 | 0.00197 | 0.001669 | 11.00 |
| Apr 11 2024 | 0.001934 | -0.000026 | -1.33% | 0.001971 | 0.019077 | 0.001928 | 663.00 |
| Apr 10 2024 | 0.00196 | 0.000077 | 4.09% | 0.001891 | 0.001996 | 0.001767 | 9.00 |
| Apr 09 2024 | 0.001883 | 0.000138 | 7.93% | 0.001755 | 0.001927 | 0.001697 | 7.00 |
| Apr 08 2024 | 0.001744 | -0.000199 | -10.24% | 0.001944 | 0.003738 | 0.001062 | 46.00 |
| Apr 07 2024 | 0.001943 | -0.000011 | -0.56% | 0.001952 | 0.002005 | 0.001903 | 7.00 |
| Apr 06 2024 | 0.001954 | 0.000151 | 8.39% | 0.001822 | 0.002227 | 0.001817 | 21.00 |
| Apr 05 2024 | 0.001803 | -0.000079 | -4.20% | 0.001895 | 0.001994 | 0.00174 | 14.00 |
| Apr 04 2024 | 0.001882 | 0.00042 | 28.71% | 0.001458 | 0.002557 | 0.001458 | 37.00 |
| Apr 03 2024 | 0.001462 | -0.000152 | -9.41% | 0.001613 | 0.001613 | 0.001411 | 7.00 |
| Apr 02 2024 | 0.001615 | 0.000065 | 4.19% | 0.001528 | 0.001658 | 0.001413 | 17.00 |
| Apr 01 2024 | 0.00155 | 0.00004 | 2.65% | 0.001525 | 0.001625 | 0.001456 | 12.00 |
| Mar 31 2024 | 0.00151 | 0.000215 | 16.58% | 0.001302 | 0.00156 | 0.00129 | 10.00 |
| Mar 30 2024 | 0.001295 | 0.000048 | 3.85% | 0.001245 | 0.00135 | 0.001245 | 6.00 |
| Mar 29 2024 | 0.001248 | 0.00008 | 6.85% | 0.001173 | 0.015161 | 0.001134 | 352.00 |
| Mar 28 2024 | 0.001168 | -0.000024 | -2.01% | 0.000951 | 0.001234 | 0.000951 | 11.00 |
| Mar 27 2024 | 0.001192 | 0.000066 | 5.86% | 0.001123 | 0.001201 | 0.001102 | 5.00 |
| Mar 26 2024 | 0.001126 | 0.00001 | 0.90% | 0.001113 | 0.001176 | 0.001072 | 3.00 |
| Mar 25 2024 | 0.001117 | 0.000079 | 7.62% | 0.001028 | 0.001203 | 0.001028 | 12.00 |
| Mar 24 2024 | 0.001037 | 0.00000500 | 0.48% | 0.001026 | 0.001096 | 0.001017 | 5.00 |
| Mar 23 2024 | 0.001032 | 0.000115 | 12.53% | 0.000926 | 0.001077 | 0.000926 | 6.00 |
| Mar 22 2024 | 0.000917 | 0.000036 | 4.09% | 0.000872 | 0.000939 | 0.000867 | 4.00 |
| Mar 21 2024 | 0.000881 | 0.000081 | 10.12% | 0.000796 | 0.000892 | 0.000784 | 3.00 |
| Mar 20 2024 | 0.0008 | 0.00005 | 6.66% | 0.000757 | 0.000824 | 0.000753 | 3.00 |
| Mar 19 2024 | 0.00075 | 0.000011 | 1.49% | 0.000724 | 0.000762 | 0.000724 | 1.00 |
| Mar 18 2024 | 0.00074 | -0.000024 | -3.14% | 0.000751 | 0.000751 | 0.000733 | 0.00 |
| Mar 17 2024 | 0.000764 | 0.000069 | 9.93% | 0.000709 | 0.000764 | 0.000709 | 1.00 |
| Mar 16 2024 | 0.000695 | -0.000028 | -3.87% | 0.000748 | 0.000755 | 0.000695 | 2.00 |
| Mar 15 2024 | 0.000723 | -0.000021 | -2.82% | 0.000729 | 0.000731 | 0.000706 | 1.00 |
| Mar 14 2024 | 0.000744 | 0.00 | 0.00% | 0.000744 | 0.000744 | 0.000744 | 0.00 |
| Mar 13 2024 | 0.000744 | -0.000015 | -1.98% | 0.000755 | 0.000801 | 0.000744 | 2.00 |
| Mar 12 2024 | 0.000759 | -0.000014 | -1.81% | 0.000761 | 0.00124 | 0.00073 | 17.00 |
| Mar 11 2024 | 0.000773 | 0.00000800 | 1.05% | 0.000774 | 0.001235 | 0.000755 | 43.00 |
| Mar 10 2024 | 0.000765 | -0.000029 | -3.65% | 0.000778 | 0.000796 | 0.000765 | 1.00 |
| Mar 09 2024 | 0.000794 | 0.000012 | 1.54% | 0.001221 | 0.001221 | 0.00077 | 19.00 |
| Mar 08 2024 | 0.000782 | -0.000042 | -5.10% | 0.000831 | 0.000844 | 0.000782 | 1.00 |
| Mar 07 2024 | 0.000824 | 0.000022 | 2.74% | 0.000816 | 0.000837 | 0.000807 | 2.00 |
| Mar 06 2024 | 0.000802 | 0.00000300 | 0.38% | 0.000809 | 0.000861 | 0.00078 | 11.00 |
| Mar 05 2024 | 0.000799 | -0.000072 | -8.26% | 0.000858 | 0.001011 | 0.000774 | 10.00 |
| Mar 04 2024 | 0.000871 | -0.000068 | -7.24% | 0.000943 | 0.000969 | 0.000866 | 3.00 |
| Mar 03 2024 | 0.000939 | -0.000061 | -6.10% | 0.001004 | 0.001019 | 0.000939 | 4.00 |
| Mar 02 2024 | 0.001 | -0.000019 | -1.86% | 0.001021 | 0.001034 | 0.000974 | 1.00 |
