Pendle Price History

(PENDLE)

Time period: 2024-10-18 ~ 2025-10-19

2024-10-18

2025-10-19

USD

Date	Open price*	Upper Price	Lower Price	Close price**	Vol
2025-10-17	$3.287714	$3.37	$2.924	$3.121649	$113.599M
2025-10-16	$3.374616	$3.429	$3.202	$3.256861	$114.887M
2025-10-15	$3.648138	$3.726	$3.341	$3.381534	$144.894M
2025-10-14	$3.786528	$3.907	$3.424	$3.649645	$182.772M
2025-10-13	$3.671398	$3.945	$3.691	$3.78	$5.701M
2025-10-12	$3.570222	$3.811	$3.274	$3.723	$4.114M
2025-10-11	$4.294138	$4.261	$1.676	$3.577	$9.786M
2025-10-10	$4.433899	$4.576	$4.239	$4.291153	$115.988M
2025-10-09	$4.704438	$4.893	$4.392	$4.435031	$119.230M
2025-10-08	$4.866633	$4.934	$4.668	$4.700429	$113.857M
2025-10-07	$4.931035	$5.163	$4.823	$4.870597	$116.453M
2025-10-06	$4.747145	$4.966	$4.659	$4.948	$1.683M
2025-10-05	$4.707689	$4.927	$4.715	$4.747156	$63.976M
2025-10-04	$4.941316	$4.972	$4.69	$4.718157	$77.817M
2025-10-03	$4.910385	$5.1	$4.852	$4.968845	$108.323M
2025-10-02	$4.754828	$4.988	$4.742	$4.922741	$101.356M
2025-10-01	$4.555963	$4.786	$4.361	$4.761416	$185.362M
2025-09-30	$4.725179	$4.794	$4.141	$4.562961	$76.231M
2025-09-29	$4.619275	$4.836	$4.627	$4.721312	$86.199M
2025-09-28	$4.643915	$4.666	$4.508	$4.626	$1.029M

* Earliest data in range (UTC time)

** Latest data in range (UTC time)

Where can you buy PENDLE

Buy through LBank App

Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.

Download APPDiscover the era of meme legends

Trade on LBank

Deposit crypto into LBank, enjoy high liquidity and low fees.

Trade hot coins

New users can receive a welcome gift pack worth

6000

USDT

About PENDLE historical price data

The PENDLE price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of PENDLE over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.

According to our PENDLE price history data, its value surged to an all-time high of over $7.5 in 2024-04-11. On the other hand, the lowest point in the PENDLE price trajectory (often referred to as the “PENDLE all-time low”) occurred in 2022-11-15. Anyone who purchased PENDLE during that period would currently enjoy an impressive profit of $7.466222.

By design, the total supply of PENDLE will reach 281M. As of now, the circulating supply of PENDLE is approximately 169M.

All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.

Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.

PENDLE historical data examples

Here are some uses of PENDLE historical data in PENDLE trading

Technical analysis:

Traders use historical data to analyze trends and movements in the PENDLE market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.

Predicting PENDLE price based on historical data:

Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the PENDLE market. By using LBank’s PENDLE historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for PENDLE. These data can then be used to define and train price prediction models, helping users make informed trading decisions.

Risk management:

By obtaining historical data, traders can assess the risks of investing in PENDLE. They can also determine the volatility of PENDLE, allowing them to make sound investment decisions.

Portfolio management:

Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.

Training PENDLE trading bots:

In addition, users can choose to download PENDLE historical cryptocurrency OHLC (open, high, low, close) data to train their own PENDLE trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study PENDLE’s historical data, gain valuable insights, and potentially improve their trading strategies.

How to analyze PENDLE candlestick chart data

PENDLE candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.

The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.

According to PENDLE historical data, when the PENDLE market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.

When PENDLE is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.