PENDLEUSDT: Pendle Tether Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.8363

CLOSE 0.8383

Low

LOW 0.4649

High

HIGH 1.3969

DATE	OPEN	HIGH	LOW	CLOSE
07/03/2023	0.7796	1.29	0.7796	0.854
07/04/2023	0.8531	1.0999	0.8409	0.9465
07/05/2023	0.9444	0.9458	0.84	0.8801
07/06/2023	0.8805	0.958	0.841	0.8631
07/07/2023	0.8631	0.944	0.8521	0.9159
07/08/2023	0.9164	0.9339	0.86	0.884
07/09/2023	0.8841	0.9	0.8635	0.8753
07/10/2023	0.8753	0.88	0.801	0.8111
07/11/2023	0.8124	0.82	0.7524	0.7686
07/12/2023	0.7687	0.823	0.7534	0.7911
07/13/2023	0.7911	0.8329	0.77	0.806
07/14/2023	0.805	1.0583	0.8022	0.9059
07/15/2023	0.9058	0.976	0.86	0.8787
07/16/2023	0.8787	0.9159	0.8642	0.873
07/17/2023	0.8721	0.9666	0.8661	0.8813
07/18/2023	0.8821	0.8942	0.8415	0.8521
07/19/2023	0.8521	0.868	0.795	0.7964
07/20/2023	0.7973	0.8438	0.795	0.811
07/21/2023	0.8098	0.8142	0.79	0.7929
07/22/2023	0.7935	0.8	0.753	0.7571
07/23/2023	0.7572	0.7666	0.74	0.7626
07/24/2023	0.7617	0.7617	0.6636	0.6907
07/25/2023	0.6914	0.7363	0.6709	0.7072
07/26/2023	0.7087	0.7665	0.7062	0.7392
07/27/2023	0.74	0.8365	0.7293	0.7834
07/28/2023	0.7834	0.8461	0.7649	0.8149
07/29/2023	0.8167	0.8186	0.73	0.7422
07/30/2023	0.7427	0.754	0.6876	0.7089
07/31/2023	0.7091	0.7461	0.7078	0.7266
08/01/2023	0.7272	0.7499	0.68	0.7423
08/02/2023	0.7433	0.7467	0.7003	0.712
08/03/2023	0.7124	0.7205	0.6983	0.7039
08/04/2023	0.7047	0.7185	0.6934	0.703
08/05/2023	0.7034	0.7147	0.6941	0.7064
08/06/2023	0.7062	0.7529	0.7048	0.7364
08/07/2023	0.7373	0.7513	0.6969	0.7217
08/08/2023	0.7223	0.732	0.7069	0.7275
08/09/2023	0.7281	0.7324	0.6939	0.7017
08/10/2023	0.7027	0.7064	0.6889	0.7018
08/11/2023	0.7024	0.7068	0.69	0.6979
08/12/2023	0.698	0.705	0.693	0.6972
08/13/2023	0.6973	0.7199	0.694	0.7111
08/14/2023	0.7112	0.73	0.7054	0.7149
08/15/2023	0.7149	0.72	0.596	0.6276
08/16/2023	0.6277	0.6371	0.5801	0.5971
08/17/2023	0.5984	0.6068	0.4649	0.5158
08/18/2023	0.516	0.5494	0.516	0.541
08/19/2023	0.5422	0.558	0.5334	0.5498
08/20/2023	0.5507	0.5659	0.5275	0.5554
08/21/2023	0.5552	0.5559	0.5205	0.5391
08/22/2023	0.5401	0.5432	0.5079	0.533
08/23/2023	0.5339	0.67	0.5296	0.591
08/24/2023	0.5913	0.615	0.569	0.5889
08/25/2023	0.5889	0.6173	0.5716	0.6092
08/26/2023	0.6098	0.6316	0.5958	0.6004
08/27/2023	0.6011	0.6332	0.5916	0.6217
08/28/2023	0.6223	0.6303	0.6063	0.6123
08/29/2023	0.612	0.71	0.5807	0.6833
08/30/2023	0.6838	0.7059	0.6552	0.6788
08/31/2023	0.6789	0.6876	0.6264	0.6316
09/01/2023	0.6323	0.677	0.6239	0.6587
09/02/2023	0.6584	0.6954	0.5954	0.6093
09/03/2023	0.6093	0.6257	0.6017	0.6118
09/04/2023	0.612	0.6347	0.6067	0.6138
09/05/2023	0.613	0.6169	0.5918	0.6042
09/06/2023	0.6051	0.6162	0.583	0.6086
09/07/2023	0.6081	0.6091	0.5843	0.6069
09/08/2023	0.6076	0.6137	0.5815	0.5935
09/09/2023	0.5938	0.6357	0.5938	0.6211
09/10/2023	0.6213	0.6213	0.5602	0.584
09/11/2023	0.5836	0.5863	0.525	0.5433
09/12/2023	0.5434	0.5817	0.5434	0.554
09/13/2023	0.5534	0.5749	0.5459	0.5621
09/14/2023	0.5631	0.585	0.5616	0.5748
09/15/2023	0.5756	0.6189	0.5719	0.607
09/16/2023	0.6078	0.642	0.6056	0.6242
09/17/2023	0.6242	0.6242	0.5863	0.5972
09/18/2023	0.5958	0.6207	0.5843	0.6047
09/19/2023	0.6044	0.6581	0.5971	0.6475
09/20/2023	0.6475	0.6718	0.6373	0.6686
09/21/2023	0.6683	0.6822	0.6408	0.6475
09/22/2023	0.6476	0.6659	0.6352	0.6651
09/23/2023	0.6655	0.6702	0.6248	0.6329
09/24/2023	0.6329	0.6361	0.6148	0.6189
09/25/2023	0.618	0.628	0.6094	0.6228
09/26/2023	0.6228	0.6336	0.6136	0.6267
09/27/2023	0.6269	0.6484	0.6214	0.6313
09/28/2023	0.6314	0.7199	0.6295	0.7108
09/29/2023	0.7116	0.7447	0.6977	0.725
09/30/2023	0.7257	0.7649	0.7073	0.7216
10/01/2023	0.7215	0.7688	0.72	0.7642
10/02/2023	0.7647	0.779	0.71	0.7168
10/03/2023	0.7176	0.7228	0.6667	0.673
10/04/2023	0.673	0.698	0.6444	0.6835
10/05/2023	0.6835	0.6895	0.6585	0.6605
10/06/2023	0.6613	0.6893	0.6517	0.6772
10/07/2023	0.6776	0.6872	0.6648	0.6791
10/08/2023	0.6789	0.6876	0.6651	0.6804
10/09/2023	0.6807	0.7113	0.63	0.6529
10/10/2023	0.6533	0.6552	0.6214	0.6299
10/11/2023	0.6304	0.6374	0.6026	0.6198
10/12/2023	0.6199	0.6201	0.5898	0.6077
10/13/2023	0.608	0.6195	0.6043	0.6098
10/14/2023	0.6099	0.6354	0.607	0.6267
10/15/2023	0.6269	0.65	0.6222	0.6391
10/16/2023	0.6395	0.7209	0.639	0.7186
10/17/2023	0.7185	0.7218	0.675	0.6925
10/18/2023	0.6925	0.7045	0.6792	0.6887
10/19/2023	0.6882	0.6963	0.6633	0.6836
10/20/2023	0.6838	0.7634	0.6808	0.7373
10/21/2023	0.7373	0.7552	0.7266	0.7362
10/22/2023	0.7365	0.7778	0.722	0.7717
10/23/2023	0.7717	0.8228	0.7654	0.8195
10/24/2023	0.82	0.8399	0.7677	0.7913
10/25/2023	0.7925	0.8279	0.7807	0.8063
10/26/2023	0.8062	0.8419	0.7845	0.8114
10/27/2023	0.8116	0.8262	0.7874	0.8206
10/28/2023	0.8199	0.9095	0.8178	0.8915
10/29/2023	0.8915	0.9124	0.8749	0.8939
10/30/2023	0.8941	0.965	0.875	0.9274
10/31/2023	0.9274	0.9381	0.8787	0.9198
11/01/2023	0.9196	0.9371	0.8884	0.9241
11/02/2023	0.925	0.9376	0.8861	0.9028
11/03/2023	0.9024	0.9106	0.8754	0.9052
11/04/2023	0.9052	0.951	0.8964	0.94
11/05/2023	0.9399	0.9607	0.9221	0.9477
11/06/2023	0.9486	0.9945	0.9328	0.9908
11/07/2023	0.99	0.9939	0.9315	0.9579
11/08/2023	0.9579	0.968	0.9371	0.9411
11/09/2023	0.9419	1.12	0.844	1.1034
11/10/2023	1.1036	1.235	1.0942	1.167
11/11/2023	1.1698	1.2023	1.123	1.1372
11/12/2023	1.1365	1.143	1.0755	1.0879
11/13/2023	1.0876	1.16	1.0559	1.0775
11/14/2023	1.0785	1.0864	0.99	1.0335
11/15/2023	1.0328	1.1033	1.031	1.0955
11/16/2023	1.0957	1.1111	0.9962	1.0057
11/17/2023	1.0064	1.21	1.004	1.0859
11/18/2023	1.0859	1.1852	1.0252	1.1832
11/19/2023	1.183	1.183	1.119	1.1431
11/20/2023	1.144	1.1626	1.0959	1.1018
11/21/2023	1.1017	1.1176	0.992	0.9928
11/22/2023	0.9928	1.1075	0.991	1.0925
11/23/2023	1.0929	1.1035	1.0543	1.0774
11/24/2023	1.0775	1.1828	1.0686	1.1434
11/25/2023	1.1432	1.1642	1.1169	1.1368
11/26/2023	1.1368	1.1393	1.0146	1.038
11/27/2023	1.0381	1.0469	0.9933	1.0201
11/28/2023	1.0207	1.0893	0.9862	1.0646
11/29/2023	1.0647	1.082	1.0348	1.0479
11/30/2023	1.0476	1.0576	1.0336	1.048
12/01/2023	1.0486	1.0811	1.0416	1.0731
12/02/2023	1.0731	1.1071	1.0596	1.1065
12/03/2023	1.1065	1.127	1.0746	1.1039
12/04/2023	1.1044	1.37	1.1	1.2421
12/05/2023	1.2438	1.3969	1.235	1.35
12/06/2023	1.35	1.396	1.2141	1.221
12/07/2023	1.221	1.3195	1.1785	1.2912
12/08/2023	1.2916	1.3077	1.2286	1.2576
12/09/2023	1.258	1.2911	1.2126	1.2202
12/10/2023	1.2205	1.2636	1.2123	1.2518
12/11/2023	1.2524	1.2575	1.011	1.1326
12/12/2023	1.1329	1.165	1.089	1.1298
12/13/2023	1.1289	1.1446	1.06	1.1317
12/14/2023	1.1325	1.1966	1.1172	1.1902
12/15/2023	1.1899	1.1902	1.0898	1.0929
12/16/2023	1.0934	1.1495	1.0857	1.1281
12/17/2023	1.1274	1.1379	1.0752	1.0826
12/18/2023	1.0816	1.0919	1.0001	1.0708
12/19/2023	1.0709	1.0946	1.0112	1.0307
12/20/2023	1.031	1.0948	1.0214	1.0492
12/21/2023	1.0501	1.1108	1.0389	1.1077
12/22/2023	1.1082	1.2194	1.1009	1.1864
12/23/2023	1.1864	1.1959	1.1324	1.183
12/24/2023	1.1834	1.2537	1.1391	1.1879
12/25/2023	1.1878	1.2277	1.1627	1.1737
12/26/2023	1.1737	1.1778	1.0322	1.1129
12/27/2023	1.1137	1.3073	1.0815	1.2675
12/28/2023	1.2686	1.3182	1.209	1.2236
12/29/2023	1.2227	1.2711	1.163	1.1969
12/30/2023	1.1965	1.2444	1.1613	1.1951
12/31/2023	1.1955	1.243	1.15	1.1882

Menu

Create your free account now!

PENDLEUSDT: Pendle Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

PENDLEUSDT: Pendle Tether Historical Data

2023 Historical Chart

Average

Low

High