What historical data is shown for PENDLE?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Pendle (PENDLE) Historical Data
ETH
RWA
Pendle Historical Price Information — Daily PENDLE Open, High, Low, Close & Volume
$1.743
-0.34% 1D
Recently Viewed
1H+0.40%
1D-0.34%
1W-12.98%
1M-28.77%
Pendle (PENDLE) has 90 days of daily open, high, low and close on file. Over that window PENDLE ranged $1.257 to $2.714, closed at $1.738 and is up 24.9% across the window.
Pendle — Window Stats
90 daily bars · MEXCBars
90
Window high
$2.714
Window low
$1.257
First → last
+24.86%
Latest close
$1.738
vs live
+0.29%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
PENDLE Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $1.749 | $1.754 | $1.685 | $1.738 | -0.63% | $104,065 | $302.28M |
| Nov 3, 2026 | $1.761 | $1.785 | $1.724 | $1.749 | -0.68% | $313,053 | $304.20M |
| Nov 2, 2026 | $1.847 | $1.863 | $1.745 | $1.761 | -4.66% | $663,815 | $306.28M |
| Nov 1, 2026 | $1.841 | $1.909 | $1.759 | $1.847 | +0.33% | $369,539 | $321.24M |
| Oct 31, 2026 | $1.843 | $2.054 | $1.818 | $1.841 | -0.11% | $600,161 | $320.20M |
| Oct 30, 2026 | $1.75 | $1.849 | $1.618 | $1.843 | +5.31% | $1.69M | $320.55M |
| Oct 29, 2026 | $1.994 | $2.027 | $1.747 | $1.75 | -12.24% | $962,961 | $304.37M |
| Oct 28, 2026 | $1.999 | $2.04 | $1.941 | $1.994 | -0.25% | $305,279 | $346.81M |
| Oct 27, 2026 | $1.951 | $2.014 | $1.917 | $1.999 | +2.46% | $326,354 | $347.68M |
| Oct 26, 2026 | $1.961 | $2.012 | $1.914 | $1.951 | -0.51% | $392,789 | $339.33M |
| Oct 25, 2026 | $2.007 | $2.021 | $1.935 | $1.961 | -2.29% | $367,745 | $341.07M |
| Oct 24, 2026 | $2.037 | $2.07 | $1.927 | $2.007 | -1.47% | $577,603 | $349.07M |
| Oct 23, 2026 | $2.047 | $2.176 | $1.997 | $2.037 | -0.49% | $527,899 | $354.29M |
| Oct 22, 2026 | $2.155 | $2.206 | $2.007 | $2.047 | -5.01% | $645,583 | $356.03M |
| Oct 21, 2026 | $2.154 | $2.221 | $2.143 | $2.155 | +0.05% | $676,121 | $374.81M |
| Oct 20, 2026 | $2.10 | $2.186 | $2.044 | $2.154 | +2.57% | $613,125 | $374.64M |
| Oct 19, 2026 | $2.048 | $2.123 | $2.035 | $2.10 | +2.54% | $442,710 | $365.24M |
| Oct 18, 2026 | $2.074 | $2.088 | $1.926 | $2.048 | -1.25% | $452,926 | $356.20M |
| Oct 17, 2026 | $2.097 | $2.148 | $2.003 | $2.074 | -1.10% | $415,292 | $360.72M |
| Oct 16, 2026 | $2.059 | $2.186 | $2.04 | $2.097 | +1.85% | $784,527 | $364.72M |
| Oct 15, 2026 | $2.049 | $2.118 | $1.901 | $2.059 | +0.49% | $1.15M | $358.11M |
| Oct 14, 2026 | $2.132 | $2.234 | $2.041 | $2.049 | -3.89% | $820,559 | $356.37M |
| Oct 13, 2026 | $2.047 | $2.155 | $1.976 | $2.132 | +4.15% | $801,121 | $370.81M |
| Oct 12, 2026 | $2.21 | $2.239 | $2.038 | $2.047 | -7.38% | $531,504 | $356.03M |
| Oct 11, 2026 | $2.202 | $2.234 | $2.14 | $2.21 | +0.36% | $568,500 | $384.38M |
| Oct 10, 2026 | $2.121 | $2.208 | $2.106 | $2.202 | +3.82% | $397,742 | $382.99M |
| Oct 9, 2026 | $2.08 | $2.148 | $2.058 | $2.121 | +1.97% | $647,288 | $368.90M |
| Oct 8, 2026 | $2.245 | $2.311 | $2.006 | $2.08 | -7.35% | $1.24M | $361.77M |
| Oct 7, 2026 | $2.386 | $2.39 | $2.171 | $2.245 | -5.91% | $1.16M | $390.46M |
| Oct 6, 2026 | $2.452 | $2.484 | $2.363 | $2.386 | -2.69% | $471,370 | $414.99M |
| Oct 5, 2026 | $2.447 | $2.594 | $2.385 | $2.452 | +0.20% | $1.03M | $426.47M |
| Oct 4, 2026 | $2.409 | $2.498 | $2.405 | $2.447 | +1.58% | $536,286 | $425.60M |
| Oct 3, 2026 | $2.351 | $2.411 | $2.328 | $2.409 | +2.47% | $333,624 | $418.99M |
| Oct 2, 2026 | $2.374 | $2.508 | $2.307 | $2.351 | -0.97% | $809,948 | $408.90M |
| Oct 1, 2026 | $2.386 | $2.495 | $2.306 | $2.374 | -0.50% | $880,710 | $412.90M |
| Sep 30, 2026 | $2.324 | $2.43 | $2.305 | $2.386 | +2.67% | $888,722 | $414.99M |
| Sep 29, 2026 | $2.383 | $2.437 | $2.291 | $2.324 | -2.48% | $852,453 | $404.20M |
| Sep 28, 2026 | $2.636 | $2.679 | $2.341 | $2.383 | -9.60% | $1.66M | $414.47M |
| Sep 27, 2026 | $2.568 | $2.695 | $2.547 | $2.636 | +2.65% | $885,820 | $458.47M |
| Sep 26, 2026 | $2.553 | $2.625 | $2.497 | $2.568 | +0.59% | $735,360 | $446.64M |
| Sep 25, 2026 | $2.594 | $2.651 | $2.491 | $2.553 | -1.58% | $1.22M | $444.03M |
| Sep 24, 2026 | $2.467 | $2.626 | $2.347 | $2.594 | +5.15% | $1.64M | $451.16M |
| Sep 23, 2026 | $2.512 | $2.605 | $2.321 | $2.467 | -1.79% | $1.64M | $429.08M |
| Sep 22, 2026 | $2.521 | $2.55 | $2.393 | $2.512 | -0.36% | $1.94M | $436.90M |
| Sep 21, 2026 | $2.714 | $2.789 | $2.441 | $2.521 | -7.11% | $1.78M | $438.47M |
| Sep 20, 2026 | $2.616 | $2.743 | $2.528 | $2.714 | +3.75% | $958,830 | $472.04M |
| Sep 19, 2026 | $2.587 | $2.79 | $2.577 | $2.616 | +1.12% | $1.28M | $454.99M |
| Sep 18, 2026 | $2.349 | $2.719 | $2.316 | $2.587 | +10.13% | $2.13M | $449.95M |
| Sep 17, 2026 | $2.331 | $2.388 | $2.243 | $2.349 | +0.77% | $1.06M | $408.55M |
| Sep 16, 2026 | $2.264 | $2.343 | $2.145 | $2.331 | +2.96% | $1.01M | $405.42M |
| Sep 15, 2026 | $2.364 | $2.435 | $2.214 | $2.264 | -4.23% | $1.26M | $393.77M |
| Sep 14, 2026 | $2.09 | $2.466 | $2.082 | $2.364 | +13.11% | $1.60M | $411.16M |
| Sep 13, 2026 | $2.193 | $2.21 | $2.077 | $2.09 | -4.70% | $578,602 | $363.51M |
| Sep 12, 2026 | $2.013 | $2.218 | $2.007 | $2.193 | +8.94% | $817,377 | $381.42M |
| Sep 11, 2026 | $1.969 | $2.153 | $1.967 | $2.013 | +2.23% | $796,052 | $350.11M |
| Sep 10, 2026 | $2.004 | $2.049 | $1.921 | $1.969 | -1.75% | $770,523 | $342.46M |
| Sep 9, 2026 | $2.132 | $2.142 | $1.989 | $2.004 | -6.00% | $706,523 | $348.55M |
| Sep 8, 2026 | $2.231 | $2.274 | $2.117 | $2.132 | -4.44% | $1.32M | $370.81M |
| Sep 7, 2026 | $2.106 | $2.264 | $2.041 | $2.231 | +5.94% | $1.24M | $388.03M |
| Sep 6, 2026 | $2.018 | $2.148 | $2.009 | $2.106 | +4.36% | $1.42M | $366.29M |
| Sep 5, 2026 | $1.923 | $2.032 | $1.913 | $2.018 | +4.94% | $575,070 | $350.98M |
| Sep 4, 2026 | $1.97 | $1.999 | $1.855 | $1.923 | -2.39% | $951,418 | $334.46M |
| Sep 3, 2026 | $1.851 | $1.978 | $1.805 | $1.97 | +6.43% | $823,280 | $342.63M |
| Sep 2, 2026 | $1.825 | $1.888 | $1.754 | $1.851 | +1.42% | $954,385 | $321.94M |
| Sep 1, 2026 | $1.758 | $1.832 | $1.747 | $1.825 | +3.81% | $634,104 | $317.42M |
| Aug 31, 2026 | $1.717 | $1.788 | $1.697 | $1.758 | +2.39% | $452,114 | $305.76M |
| Aug 30, 2026 | $1.698 | $1.823 | $1.681 | $1.717 | +1.12% | $580,853 | $298.63M |
| Aug 29, 2026 | $1.70 | $1.727 | $1.668 | $1.698 | -0.12% | $241,494 | $295.33M |
| Aug 28, 2026 | $1.782 | $1.827 | $1.667 | $1.70 | -4.60% | $454,272 | $295.67M |
| Aug 27, 2026 | $1.753 | $1.811 | $1.703 | $1.782 | +1.65% | $431,832 | $309.94M |
| Aug 26, 2026 | $1.713 | $1.761 | $1.684 | $1.753 | +2.34% | $393,746 | $304.89M |
| Aug 25, 2026 | $1.769 | $1.835 | $1.674 | $1.713 | -3.17% | $725,203 | $297.94M |
| Aug 24, 2026 | $1.863 | $1.864 | $1.734 | $1.769 | -5.05% | $1.17M | $307.68M |
| Aug 23, 2026 | $1.678 | $1.979 | $1.582 | $1.863 | +11.03% | $2.11M | $324.02M |
| Aug 22, 2026 | $1.655 | $1.768 | $1.518 | $1.678 | +1.39% | $1.09M | $291.85M |
| Aug 21, 2026 | $1.514 | $1.68 | $1.503 | $1.655 | +9.31% | $1.09M | $287.85M |
| Aug 20, 2026 | $1.453 | $1.524 | $1.423 | $1.514 | +4.20% | $1.03M | $263.32M |
| Aug 19, 2026 | $1.326 | $1.453 | $1.284 | $1.453 | +9.58% | $743,420 | $252.71M |
| Aug 18, 2026 | $1.325 | $1.363 | $1.301 | $1.326 | +0.08% | $291,325 | $230.63M |
| Aug 17, 2026 | $1.257 | $1.333 | $1.251 | $1.325 | +5.41% | $213,670 | $230.45M |
| Aug 16, 2026 | $1.304 | $1.325 | $1.251 | $1.257 | -3.60% | $282,398 | $218.63M |
| Aug 15, 2026 | $1.305 | $1.333 | $1.30 | $1.304 | -0.08% | $145,300 | $226.80M |
| Aug 14, 2026 | $1.348 | $1.356 | $1.284 | $1.305 | -3.19% | $236,054 | $226.97M |
| Aug 13, 2026 | $1.333 | $1.368 | $1.316 | $1.348 | +1.13% | $192,487 | $234.45M |
| Aug 12, 2026 | $1.348 | $1.354 | $1.308 | $1.333 | -1.11% | $216,222 | $231.84M |
| Aug 11, 2026 | $1.354 | $1.365 | $1.311 | $1.348 | -0.44% | $319,019 | $234.45M |
| Aug 10, 2026 | $1.362 | $1.396 | $1.35 | $1.354 | -0.59% | $199,361 | $235.50M |
| Aug 9, 2026 | $1.401 | $1.414 | $1.357 | $1.362 | -2.78% | $177,014 | $236.89M |
| Aug 8, 2026 | $1.392 | $1.421 | $1.367 | $1.401 | +0.65% | $157,313 | $243.67M |
| Aug 7, 2026 | $1.367 | $1.399 | $1.341 | $1.392 | — | $222,469 | $242.11M |
Pendle Historical Data FAQ
Window highs, lows, best/worst days and volume for PendleWhat is the all-time high for PENDLE?
Pendle's record price is about $7.50. It currently trades at $1.743, roughly 76.8% below that peak. The all-time low on record is $0.03377729. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the PENDLE market cap?
Pendle has a market capitalisation of about $301.66M, on roughly $23.75M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did PENDLE change over this window?
Across 90 daily candles, close-to-close moved up 24.86%.
What were PENDLE's high and low in this window?
In this sample, the highest trade print is about $2.79 (Sep 19, 2026) and the lowest about $1.251 (Aug 17, 2026).
What were PENDLE's best and worst days in this window?
Best close-to-close day was about +13.11% (Sep 14, 2026); worst was -12.24% (Oct 29, 2026).