Pendle (PENDLE) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Pendle (PENDLE) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Pendle 的交易价格为 $1.94，24 小时波动区间为 $1.93–$1.94，成交量为 $10.74M。下表让您逐日追踪价格走势。
Open
$1.98
High
$1.94
Low
$1.93
Volume (24h)
$10.74M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | $1.98 | $1.94 | $1.93 | $1.94 | $1.94 | -2.23% | $10.74M | — | — |
| Oct 29, 2026 | $1.99 | $2.03 | $1.76 | $1.89 | $1.77 | -11.02% | $11.78M | $22.33M | $5.43M |
| Oct 28, 2026 | $2.00 | $2.04 | $1.94 | $1.99 | $1.99 | -0.22% | $6.46M | $12.83M | $3.2M |
| Oct 27, 2026 | $1.95 | $2.01 | $1.92 | $1.97 | $2.00 | +2.38% | $5.12M | $10.06M | $2.51M |
| Oct 26, 2026 | $1.96 | $2.01 | $1.91 | $1.96 | $1.95 | -0.56% | $6.3M | $12.3M | $3.2M |
| Oct 25, 2026 | $2.01 | $2.02 | $1.93 | $1.98 | $1.96 | -2.24% | $4.12M | $8.12M | $2.11M |
| Oct 24, 2026 | $2.04 | $2.07 | $1.93 | $2.00 | $2.01 | -1.52% | $6.36M | $12.67M | $3.19M |
| Oct 23, 2026 | $2.05 | $2.18 | $1.99 | $2.08 | $2.04 | -0.48% | $7.95M | $16.57M | $3.93M |
| Oct 22, 2026 | $2.15 | $2.20 | $2.01 | $2.11 | $2.05 | -5.00% | $8.83M | $18.47M | $4.2M |
| Oct 21, 2026 | $2.15 | $2.22 | $2.14 | $2.18 | $2.15 | +0.09% | $7.04M | $15.33M | $3.51M |
| Oct 20, 2026 | $2.10 | $2.19 | $2.04 | $2.11 | $2.15 | +2.48% | $10.27M | $21.71M | $4.95M |
| Oct 19, 2026 | $2.05 | $2.12 | $2.03 | $2.08 | $2.10 | +2.56% | $6.47M | $13.39M | $3.03M |
| Oct 18, 2026 | $2.07 | $2.09 | $1.92 | $2.00 | $2.05 | -1.24% | $7.96M | $16M | $3.63M |
| Oct 17, 2026 | $2.10 | $2.15 | $2.00 | $2.07 | $2.07 | -1.07% | $7.11M | $14.76M | $3.27M |
| Oct 16, 2026 | $2.06 | $2.19 | $2.04 | $2.11 | $2.10 | +1.86% | $10.94M | $23.18M | $5.54M |
| Oct 15, 2026 | $2.05 | $2.12 | $1.90 | $2.01 | $2.06 | +0.48% | $14.52M | $28.86M | $6.8M |
| Oct 14, 2026 | $2.13 | $2.23 | $2.04 | $2.14 | $2.05 | -3.96% | $10.52M | $22.54M | $5.05M |
| Oct 13, 2026 | $2.04 | $2.15 | $1.97 | $2.06 | $2.13 | +4.28% | $9.18M | $19.07M | $4.57M |
| Oct 12, 2026 | $2.21 | $2.24 | $2.03 | $2.13 | $2.04 | -7.46% | $6.74M | $14.45M | $3.09M |
| Oct 11, 2026 | $2.20 | $2.23 | $2.14 | $2.19 | $2.21 | +0.36% | $5.21M | $11.38M | $2.52M |
| Oct 10, 2026 | $2.12 | $2.21 | $2.10 | $2.16 | $2.20 | +3.83% | $4.51M | $9.7M | $2.36M |
| Oct 9, 2026 | $2.08 | $2.15 | $2.06 | $2.10 | $2.12 | +1.97% | $6.91M | $14.52M | $3.32M |
| Oct 8, 2026 | $2.24 | $2.31 | $2.00 | $2.16 | $2.08 | -7.38% | $15.13M | $32.81M | $7.02M |
| Oct 7, 2026 | $2.38 | $2.39 | $2.17 | $2.28 | $2.24 | -5.89% | $13.47M | $30.24M | $6.48M |
| Oct 6, 2026 | $2.45 | $2.48 | $2.36 | $2.42 | $2.38 | -2.65% | $5.35M | $12.99M | $2.65M |
| Oct 5, 2026 | $2.45 | $2.59 | $2.39 | $2.49 | $2.45 | +0.15% | $9.85M | $24.49M | $4.71M |
| Oct 4, 2026 | $2.41 | $2.50 | $2.40 | $2.45 | $2.44 | +1.57% | $5.35M | $13.11M | $2.5M |
| Oct 3, 2026 | $2.35 | $2.41 | $2.33 | $2.37 | $2.41 | +2.47% | $3.48M | $8.22M | $1.68M |
| Oct 2, 2026 | $2.37 | $2.51 | $2.30 | $2.41 | $2.35 | -1.07% | $8.91M | $21.51M | $4.48M |
| Oct 1, 2026 | $2.38 | $2.49 | $2.30 | $2.40 | $2.37 | -0.41% | $10.63M | $25.46M | $4.86M |
| Sep 30, 2026 | $2.32 | $2.43 | $2.30 | $2.36 | $2.38 | +2.65% | $7.65M | $18M | $3.65M |
Pendle Historical Data FAQ
Pendle 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Pendle 真实的每日交易历史。
PENDLE 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 PENDLE 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Pendle 的 24 小时区间是多少？expand_more
过去 24 小时 Pendle 在 $1.93–$1.94 之间交易，当前价格为 $1.94。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。