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
$2.213
-3.91% 1D
Recently Viewed
1H+2.69%
1D-3.91%
1W+6.45%
1M+67.02%
Pendle (PENDLE) has 90 days of daily open, high, low and close on file. Over that window PENDLE ranged $1.239 to $2.364, closed at $2.213 and is up 59.4% across the window.
Pendle — Window Stats
90 daily bars · MEXCBars
90
Window high
$2.364
Window low
$1.239
First → last
+59.44%
Latest close
$2.213
vs live
+0.00%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $2.264 | $2.286 | $2.145 | $2.213 | -2.25% | $592,268 | $383.91M |
| Sep 15, 2026 | $2.364 | $2.435 | $2.214 | $2.264 | -4.23% | $1.26M | $392.76M |
| Sep 14, 2026 | $2.09 | $2.466 | $2.082 | $2.364 | +13.11% | $1.60M | $410.11M |
| Sep 13, 2026 | $2.193 | $2.21 | $2.077 | $2.09 | -4.70% | $578,602 | $362.58M |
| Sep 12, 2026 | $2.013 | $2.218 | $2.007 | $2.193 | +8.94% | $817,377 | $380.45M |
| Sep 11, 2026 | $1.969 | $2.153 | $1.967 | $2.013 | +2.23% | $796,052 | $349.22M |
| Sep 10, 2026 | $2.004 | $2.049 | $1.921 | $1.969 | -1.75% | $770,523 | $341.59M |
| Sep 9, 2026 | $2.132 | $2.142 | $1.989 | $2.004 | -6.00% | $706,523 | $347.66M |
| Sep 8, 2026 | $2.231 | $2.274 | $2.117 | $2.132 | -4.44% | $1.32M | $369.86M |
| Sep 7, 2026 | $2.106 | $2.264 | $2.041 | $2.231 | +5.94% | $1.24M | $387.04M |
| Sep 6, 2026 | $2.018 | $2.148 | $2.009 | $2.106 | +4.36% | $1.42M | $365.35M |
| Sep 5, 2026 | $1.923 | $2.032 | $1.913 | $2.018 | +4.94% | $575,070 | $350.09M |
| Sep 4, 2026 | $1.97 | $1.999 | $1.855 | $1.923 | -2.39% | $951,418 | $333.61M |
| Sep 3, 2026 | $1.851 | $1.978 | $1.805 | $1.97 | +6.43% | $823,280 | $341.76M |
| Sep 2, 2026 | $1.825 | $1.888 | $1.754 | $1.851 | +1.42% | $954,385 | $321.11M |
| Sep 1, 2026 | $1.758 | $1.832 | $1.747 | $1.825 | +3.81% | $634,104 | $316.60M |
| Aug 31, 2026 | $1.717 | $1.788 | $1.697 | $1.758 | +2.39% | $452,114 | $304.98M |
| Aug 30, 2026 | $1.698 | $1.823 | $1.681 | $1.717 | +1.12% | $580,853 | $297.87M |
| Aug 29, 2026 | $1.70 | $1.727 | $1.668 | $1.698 | -0.12% | $241,494 | $294.57M |
| Aug 28, 2026 | $1.782 | $1.827 | $1.667 | $1.70 | -4.60% | $454,272 | $294.92M |
| Aug 27, 2026 | $1.753 | $1.811 | $1.703 | $1.782 | +1.65% | $431,832 | $309.14M |
| Aug 26, 2026 | $1.713 | $1.761 | $1.684 | $1.753 | +2.34% | $393,746 | $304.11M |
| Aug 25, 2026 | $1.769 | $1.835 | $1.674 | $1.713 | -3.17% | $725,203 | $297.17M |
| Aug 24, 2026 | $1.863 | $1.864 | $1.734 | $1.769 | -5.05% | $1.17M | $306.89M |
| Aug 23, 2026 | $1.678 | $1.979 | $1.582 | $1.863 | +11.03% | $2.11M | $323.20M |
| Aug 22, 2026 | $1.655 | $1.768 | $1.518 | $1.678 | +1.39% | $1.09M | $291.10M |
| Aug 21, 2026 | $1.514 | $1.68 | $1.503 | $1.655 | +9.31% | $1.09M | $287.11M |
| Aug 20, 2026 | $1.453 | $1.524 | $1.423 | $1.514 | +4.20% | $1.03M | $262.65M |
| Aug 19, 2026 | $1.326 | $1.453 | $1.284 | $1.453 | +9.58% | $743,420 | $252.07M |
| Aug 18, 2026 | $1.325 | $1.363 | $1.301 | $1.326 | +0.08% | $291,325 | $230.04M |
| Aug 17, 2026 | $1.257 | $1.333 | $1.251 | $1.325 | +5.41% | $213,670 | $229.86M |
| Aug 16, 2026 | $1.304 | $1.325 | $1.251 | $1.257 | -3.60% | $282,398 | $218.07M |
| Aug 15, 2026 | $1.305 | $1.333 | $1.30 | $1.304 | -0.08% | $145,300 | $226.22M |
| Aug 14, 2026 | $1.348 | $1.356 | $1.284 | $1.305 | -3.19% | $236,054 | $226.39M |
| Aug 13, 2026 | $1.333 | $1.368 | $1.316 | $1.348 | +1.13% | $192,487 | $233.85M |
| Aug 12, 2026 | $1.348 | $1.354 | $1.308 | $1.333 | -1.11% | $216,222 | $231.25M |
| Aug 11, 2026 | $1.354 | $1.365 | $1.311 | $1.348 | -0.44% | $319,019 | $233.85M |
| Aug 10, 2026 | $1.362 | $1.396 | $1.35 | $1.354 | -0.59% | $199,361 | $234.89M |
| Aug 9, 2026 | $1.401 | $1.414 | $1.357 | $1.362 | -2.78% | $177,014 | $236.28M |
| Aug 8, 2026 | $1.392 | $1.421 | $1.367 | $1.401 | +0.65% | $157,313 | $243.05M |
| Aug 7, 2026 | $1.367 | $1.399 | $1.341 | $1.392 | +1.83% | $222,469 | $241.49M |
| Aug 6, 2026 | $1.395 | $1.402 | $1.342 | $1.367 | -2.01% | $171,302 | $237.15M |
| Aug 5, 2026 | $1.349 | $1.442 | $1.337 | $1.395 | +3.41% | $364,264 | $242.01M |
| Aug 4, 2026 | $1.369 | $1.371 | $1.334 | $1.349 | -1.46% | $193,420 | $234.03M |
| Aug 3, 2026 | $1.385 | $1.391 | $1.336 | $1.369 | -1.16% | $198,610 | $237.50M |
| Aug 2, 2026 | $1.386 | $1.416 | $1.364 | $1.385 | -0.07% | $236,759 | $240.27M |
| Aug 1, 2026 | $1.436 | $1.464 | $1.364 | $1.386 | -3.48% | $253,566 | $240.45M |
| Jul 31, 2026 | $1.435 | $1.463 | $1.395 | $1.436 | +0.07% | $250,449 | $249.12M |
| Jul 30, 2026 | $1.424 | $1.457 | $1.394 | $1.435 | +0.77% | $276,300 | $248.95M |
| Jul 29, 2026 | $1.478 | $1.484 | $1.381 | $1.424 | -3.65% | $317,862 | $247.04M |
| Jul 28, 2026 | $1.495 | $1.505 | $1.434 | $1.478 | -1.14% | $283,638 | $256.41M |
| Jul 27, 2026 | $1.56 | $1.575 | $1.485 | $1.495 | -4.17% | $322,940 | $259.35M |
| Jul 26, 2026 | $1.484 | $1.567 | $1.471 | $1.56 | +5.12% | $275,527 | $270.63M |
| Jul 25, 2026 | $1.476 | $1.49 | $1.455 | $1.484 | +0.54% | $199,277 | $257.45M |
| Jul 24, 2026 | $1.575 | $1.60 | $1.476 | $1.476 | -6.29% | $358,460 | $256.06M |
| Jul 23, 2026 | $1.633 | $1.642 | $1.55 | $1.575 | -3.55% | $326,364 | $273.23M |
| Jul 22, 2026 | $1.607 | $1.663 | $1.577 | $1.633 | +1.62% | $453,222 | $283.30M |
| Jul 21, 2026 | $1.594 | $1.68 | $1.589 | $1.607 | +0.82% | $540,500 | $278.78M |
| Jul 20, 2026 | $1.582 | $1.629 | $1.522 | $1.594 | +0.76% | $421,583 | $276.53M |
| Jul 19, 2026 | $1.533 | $1.586 | $1.511 | $1.582 | +3.20% | $289,125 | $274.45M |
| Jul 18, 2026 | $1.54 | $1.559 | $1.508 | $1.533 | -0.45% | $218,071 | $265.95M |
| Jul 17, 2026 | $1.551 | $1.58 | $1.501 | $1.54 | -0.71% | $319,196 | $267.16M |
| Jul 16, 2026 | $1.587 | $1.655 | $1.539 | $1.551 | -2.27% | $485,340 | $269.07M |
| Jul 15, 2026 | $1.576 | $1.638 | $1.529 | $1.587 | +0.70% | $483,170 | $275.32M |
| Jul 14, 2026 | $1.464 | $1.595 | $1.45 | $1.576 | +7.65% | $459,830 | $273.41M |
| Jul 13, 2026 | $1.535 | $1.575 | $1.441 | $1.464 | -4.63% | $380,635 | $253.98M |
| Jul 12, 2026 | $1.53 | $1.563 | $1.515 | $1.535 | +0.33% | $254,187 | $266.29M |
| Jul 11, 2026 | $1.512 | $1.602 | $1.498 | $1.53 | +1.19% | $403,225 | $265.43M |
| Jul 10, 2026 | $1.521 | $1.579 | $1.479 | $1.512 | -0.59% | $425,432 | $262.30M |
| Jul 9, 2026 | $1.496 | $1.61 | $1.485 | $1.521 | +1.67% | $706,967 | $263.87M |
| Jul 8, 2026 | $1.478 | $1.55 | $1.461 | $1.496 | +1.22% | $843,244 | $259.53M |
| Jul 7, 2026 | $1.438 | $1.53 | $1.39 | $1.478 | +2.78% | $665,334 | $256.41M |
| Jul 6, 2026 | $1.42 | $1.482 | $1.371 | $1.438 | +1.27% | $523,449 | $249.47M |
| Jul 5, 2026 | $1.464 | $1.465 | $1.388 | $1.42 | -3.01% | $599,783 | $246.34M |
| Jul 4, 2026 | $1.479 | $1.495 | $1.436 | $1.464 | -1.01% | $506,914 | $253.98M |
| Jul 3, 2026 | $1.513 | $1.547 | $1.476 | $1.479 | -2.25% | $376,647 | $256.58M |
| Jul 2, 2026 | $1.427 | $1.552 | $1.415 | $1.513 | +6.03% | $746,197 | $262.48M |
| Jul 1, 2026 | $1.317 | $1.449 | $1.285 | $1.427 | +8.35% | $588,927 | $247.56M |
| Jun 30, 2026 | $1.352 | $1.355 | $1.277 | $1.317 | -2.59% | $508,563 | $228.48M |
| Jun 29, 2026 | $1.262 | $1.39 | $1.23 | $1.352 | +7.13% | $868,410 | $234.55M |
| Jun 28, 2026 | $1.239 | $1.269 | $1.225 | $1.262 | +1.86% | $221,497 | $218.93M |
| Jun 27, 2026 | $1.272 | $1.298 | $1.228 | $1.239 | -2.59% | $420,278 | $214.94M |
| Jun 26, 2026 | $1.245 | $1.285 | $1.197 | $1.272 | +2.17% | $433,384 | $220.67M |
| Jun 25, 2026 | $1.26 | $1.305 | $1.196 | $1.245 | -1.19% | $659,058 | $215.98M |
| Jun 24, 2026 | $1.311 | $1.322 | $1.183 | $1.26 | -3.89% | $486,189 | $218.59M |
| Jun 23, 2026 | $1.358 | $1.382 | $1.284 | $1.311 | -3.46% | $429,650 | $227.43M |
| Jun 22, 2026 | $1.395 | $1.472 | $1.348 | $1.358 | -2.65% | $580,655 | $235.59M |
| Jun 21, 2026 | $1.412 | $1.496 | $1.383 | $1.395 | -1.20% | $654,628 | $242.01M |
| Jun 20, 2026 | $1.388 | $1.425 | $1.342 | $1.412 | +1.73% | $447,092 | $244.96M |
| Jun 19, 2026 | $1.406 | $1.407 | $1.332 | $1.388 | — | $395,400 | $240.79M |
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 $2.213, roughly 70.5% 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 $383.46M, on roughly $61.30M 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 59.44%.
What were PENDLE's high and low in this window?
In this sample, the highest trade print is about $2.466 (Sep 14, 2026) and the lowest about $1.183 (Jun 24, 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 -6.29% (Jul 24, 2026).