Pendle(PENDLE)今日
$4.986
1年前
$3.22
2年前
$0.631968
3年前
$0.059368
4年前
$0.613401
Pendle 価格履歴
(PENDLE)期間: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $4.827750 | $4.97 | $4.726 | $4.828212 | $65.473M |
2025-09-15 | $4.957186 | $5.134 | $4.804 | $4.854897 | $60.428M |
2025-09-14 | $5.155031 | $5.269 | $4.924 | $4.955992 | $57.829M |
2025-09-13 | $5.208364 | $5.336 | $5.117 | $5.144699 | $62.529M |
2025-09-12 | $4.983629 | $5.356 | $5.016 | $5.200933 | $98.959M |
2025-09-11 | $4.906562 | $5.106 | $4.702 | $4.985824 | $110.878M |
2025-09-10 | $4.716498 | $4.961 | $4.651 | $4.903285 | $87.869M |
2025-09-09 | $4.950279 | $4.997 | $4.676 | $4.716442 | $99.330M |
2025-09-08 | $4.627518 | $4.988 | $4.585 | $4.957192 | $71.083M |
2025-09-07 | $4.628709 | $4.691 | $4.586 | $4.630233 | $31.482M |
2025-09-06 | $4.625300 | $4.778 | $4.602 | $4.623788 | $54.982M |
2025-09-05 | $4.523117 | $4.826 | $4.464 | $4.616067 | $90.561M |
2025-09-04 | $4.751378 | $4.81 | $4.496 | $4.538 | $3.948M |
2025-09-03 | $4.521889 | $4.785 | $4.474 | $4.760862 | $80.579M |
2025-09-02 | $4.498840 | $4.654 | $4.347 | $4.533883 | $92.845M |
2025-09-01 | $4.661397 | $4.706 | $4.478 | $4.500937 | $67.564M |
2025-08-31 | $4.754543 | $4.879 | $4.639 | $4.662930 | $98.915M |
2025-08-30 | $4.701734 | $4.803 | $4.58 | $4.749573 | $70.492M |
2025-08-29 | $5.092322 | $5.07 | $4.635 | $4.693170 | $148.847M |
2025-08-28 | $5.273429 | $5.238 | $5.035 | $5.101707 | $90.553M |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-17
Pendle(PENDLE)
