Pendle (PENDLE) fiyat geçmişi

En fazla PENDLE hacmine sahip borsadan günlük açılış, en yüksek, en düşük, kapanış ve hacim (UTC). Son 365 gün gösteriliyor.

Aylık getiriler PENDLE

Yıl	Oca	Şub	Mar	Nis	May	Haz	Tem	Ağu	Eyl	Eki	Kas	Ara	Tüm yıl
2026	-15%	-19%	-13%	+28%	-4,0%	-3,9%	+8,9%	+22%	+36%	-22%	-14%	—	-16%
2025	-23%	-23%	-5,4%	+27%	+16%	-13%	+17%	+14%	-3,1%	-31%	-13%	-29%	-61%
2024	+115%	+24%	+74%	-23%	+46%	-18%	-32%	-7,6%	+32%	+13%	+21%	-15%	+308%
2023	—	—	—	—	—	—	-6,8%	-13%	+14%	+27%	+14%	+13%	+52%
Aylık ortalama	+26%	-6,3%	+18%	+10%	+19%	-12%	-3,2%	+4,0%	+20%	-3,4%	+7,1%	-10%
Yükselişli yıllar	1/3	1/3	1/3	2/3	2/3	0/3	2/4	2/4	3/4	2/4	2/3	1/3

Her ayın ilk gününün açılışından son gününün kapanışına (UTC) değişim; içinde bulunulan ay bugüne kadardır (kesikli çerçeve). “Tüm yıl” verisi olan ayları bileşik olarak hesaplar. Geçmiş performans gelecekteki sonuçları garanti etmez.

Tam geçmişi indir (CSV, Excel'de açılır)

Tarih	Aç	En yüksek	En düşük	Kapat	Hacim	Piyasa değeri	Değişim
09.11.2026	$1,56	$1,63	$1,54	$1,58	$1,24M	$275,33M	+1.67%
08.11.2026	$1,64	$1,64	$1,51	$1,56	$1,43M	$270,81M	-5.12%
07.11.2026	$1,67	$1,67	$1,62	$1,64	$710,78K	$285,42M	-1.74%
06.11.2026	$1,66	$1,72	$1,64	$1,67	$1,23M	$290,29M	+0.30%
05.11.2026	$1,79	$1,82	$1,61	$1,66	$3,31M	$289,25M	-7.15%
04.11.2026	$1,75	$1,84	$1,68	$1,79	$5,13M	$284,76M	+2.29%
03.11.2026	$1,76	$1,79	$1,72	$1,75	$1,49M	$303,86M	-0.46%
02.11.2026	$1,85	$1,86	$1,74	$1,76	$3,76M	$305,42M	-4.97%
01.11.2026	$1,85	$1,92	$1,82	$1,85	$1,66M	$321,40M	+0.00%
31.10.2026	$1,85	$1,90	$1,83	$1,85	$2,77M	$321,40M	+0.33%
30.10.2026	$1,75	$1,85	$1,62	$1,85	$8,20M	$320,35M	+5.43%
29.10.2026	$2,00	$2,03	$1,74	$1,75	$5,32M	$303,69M	-12.33%
28.10.2026	$2,00	$2,04	$1,94	$1,99	$1,50M	$346,23M	-0.20%
27.10.2026	$1,95	$2,02	$1,92	$2,00	$1,60M	$347,09M	+2.46%
26.10.2026	$1,96	$2,01	$1,91	$1,95	$2,39M	$338,76M	-0.56%
25.10.2026	$2,01	$2,02	$1,93	$1,96	$1,88M	$340,67M	-2.24%
24.10.2026	$2,04	$2,07	$1,93	$2,01	$3,07M	$348,66M	-1.38%
23.10.2026	$2,05	$2,18	$2,00	$2,04	$2,54M	$353,87M	-0.44%
22.10.2026	$2,16	$2,21	$2,01	$2,05	$3,13M	$355,60M	-5.05%
21.10.2026	$2,20	$2,22	$2,15	$2,18	$454,72K	—	-0.90%
21.10.2026	$2,15	$2,22	$2,14	$2,16	$3,46M	$374,35M	+0.09%
20.10.2026	$2,11	$2,21	$2,10	$2,20	$4,54M	—	+3.89%
20.10.2026	$2,10	$2,19	$2,05	$2,16	$3,20M	$374,18M	+2.57%
19.10.2026	$2,06	$2,18	$2,03	$2,11	$1,61M	—	+2.53%
19.10.2026	$2,05	$2,12	$2,04	$2,10	$2,12M	$364,63M	+2.49%
18.10.2026	$1,97	$2,12	$1,92	$2,06	$1,07M	—	+4.56%
18.10.2026	$2,08	$2,09	$1,93	$2,05	$2,24M	$355,60M	-1.30%
17.10.2026	$2,05	$2,10	$1,95	$1,98	$1,24M	—	-3.46%
17.10.2026	$2,10	$2,15	$2,01	$2,07	$2,09M	$360,12M	-1.00%
16.10.2026	$2,06	$2,19	$2,04	$2,10	$4,02M	$363,94M	+1.85%
15.10.2026	$2,05	$2,12	$1,90	$2,06	$6,81M	$357,51M	+0.49%
14.10.2026	$2,13	$2,23	$2,04	$2,05	$4,15M	$355,78M	-3.94%
13.10.2026	$2,05	$2,16	$1,98	$2,13	$4,62M	$370,36M	+4.25%
12.10.2026	$2,21	$2,24	$2,04	$2,05	$2,45M	$355,25M	-7.46%
11.10.2026	$2,20	$2,23	$2,14	$2,21	$2,72M	$383,90M	+0.41%
10.10.2026	$2,12	$2,21	$2,11	$2,20	$1,70M	$382,52M	+3.82%
09.10.2026	$2,08	$2,15	$2,06	$2,12	$2,88M	$368,10M	+1.92%
08.10.2026	$2,25	$2,31	$2,01	$2,08	$6,74M	$361,16M	-7.35%
07.10.2026	$2,39	$2,39	$2,17	$2,25	$6,07M	$389,81M	-5.87%
06.10.2026	$2,45	$2,49	$2,36	$2,39	$2,13M	$414,29M	-2.69%
05.10.2026	$2,45	$2,59	$2,39	$2,45	$4,65M	$425,75M	+0.12%
04.10.2026	$2,41	$2,50	$2,41	$2,45	$2,92M	$424,88M	+1.62%
03.10.2026	$2,35	$2,41	$2,33	$2,41	$1,67M	$418,44M	+2.47%
02.10.2026	$2,38	$2,51	$2,31	$2,35	$4,85M	$408,19M	-1.01%
01.10.2026	$2,39	$2,50	$2,31	$2,37	$4,42M	—	-0.50%
30.09.2026	$2,33	$2,43	$2,30	$2,39	$3,95M	$414,19M	+2.67%
29.09.2026	$2,38	$2,44	$2,29	$2,32	$4,14M	—	-2.43%
28.09.2026	$2,64	$2,68	$2,34	$2,38	$7,63M	—	-9.60%
27.09.2026	$2,57	$2,69	$2,55	$2,64	$4,61M	—	+2.61%
26.09.2026	$2,55	$2,63	$2,50	$2,57	$4,09M	—	+0.63%
25.09.2026	$2,59	$2,65	$2,49	$2,55	$6,60M	—	-1.58%
24.09.2026	$2,47	$2,63	$2,35	$2,59	$9,01M	—	+5.11%
23.09.2026	$2,51	$2,60	$2,32	$2,47	$8,59M	$428,16M	-1.79%
22.09.2026	$2,52	$2,55	$2,39	$2,51	$10,14M	—	-0.28%
21.09.2026	$2,71	$2,80	$2,42	$2,52	$9,84M	—	-7.04%
20.09.2026	$2,61	$2,74	$2,53	$2,71	$4,95M	—	+3.79%
19.09.2026	$2,59	$2,79	$2,58	$2,62	$6,33M	—	+1.12%
18.09.2026	$2,35	$2,72	$2,32	$2,59	$11,15M	—	+10.13%
17.09.2026	$2,33	$2,39	$2,24	$2,35	$4,44M	—	+0.77%
16.09.2026	$2,26	$2,34	$2,14	$2,33	$4,96M	$404,14M	+2.96%
15.09.2026	$2,37	$2,44	$2,22	$2,26	$6,75M	—	-4.31%
14.09.2026	$2,09	$2,46	$2,08	$2,37	$7,60M	—	+13.10%
13.09.2026	$2,19	$2,21	$2,08	$2,09	$3,06M	—	-4.70%
12.09.2026	$2,01	$2,22	$2,01	$2,19	$3,78M	—	+8.95%
11.09.2026	$1,97	$2,15	$1,97	$2,01	$3,95M	—	+2.23%
10.09.2026	$2,00	$2,05	$1,92	$1,97	$3,69M	—	-1.80%
09.09.2026	$2,13	$2,14	$1,99	$2,00	$3,30M	$346,16M	-6.14%
08.09.2026	$2,23	$2,28	$2,12	$2,13	$7,39M	—	-4.35%
07.09.2026	$2,11	$2,27	$2,04	$2,23	$6,60M	—	+5.94%
06.09.2026	$2,02	$2,15	$2,01	$2,11	$7,56M	—	+4.46%
05.09.2026	$1,92	$2,03	$1,91	$2,02	$2,96M	—	+4.99%
04.09.2026	$1,97	$2,00	$1,85	$1,92	$4,88M	—	-2.39%
03.09.2026	$1,85	$1,98	$1,81	$1,97	$4,09M	—	+6.43%
02.09.2026	$1,83	$1,89	$1,75	$1,85	$4,98M	$318,75M	+1.42%
01.09.2026	$1,76	$1,83	$1,75	$1,83	$3,27M	—	+3.81%
31.08.2026	$1,72	$1,79	$1,70	$1,76	$2,28M	—	+2.45%
30.08.2026	$1,70	$1,82	$1,68	$1,72	$3,03M	—	+1.12%
29.08.2026	$1,70	$1,73	$1,67	$1,70	$994,15K	—	-0.12%
28.08.2026	$1,78	$1,83	$1,67	$1,70	$2,10M	—	-4.60%
27.08.2026	$1,75	$1,81	$1,70	$1,78	$1,81M	—	+1.60%
26.08.2026	$1,71	$1,76	$1,68	$1,75	$1,71M	$301,87M	+2.33%
25.08.2026	$1,77	$1,84	$1,67	$1,71	$3,65M	—	-3.16%
24.08.2026	$1,86	$1,86	$1,73	$1,77	$6,35M	—	-4.99%
23.08.2026	$1,68	$1,98	$1,58	$1,86	$10,97M	—	+11.15%
22.08.2026	$1,65	$1,77	$1,52	$1,68	$5,63M	—	+1.51%
21.08.2026	$1,51	$1,68	$1,50	$1,65	$5,43M	—	+9.25%
20.08.2026	$1,45	$1,53	$1,42	$1,52	$6,97M	—	+4.34%
19.08.2026	$1,32	$1,45	$1,29	$1,45	$3,92M	$249,82M	+9.67%
18.08.2026	$1,33	$1,36	$1,30	$1,33	$1,58M	—	-0.08%
17.08.2026	$1,26	$1,33	$1,25	$1,33	$963,19K	—	+5.49%
16.08.2026	$1,30	$1,32	$1,25	$1,26	$1,42M	—	-3.53%
15.08.2026	$1,31	$1,33	$1,30	$1,30	$525,54K	—	-0.15%
14.08.2026	$1,35	$1,36	$1,29	$1,30	$1,31M	—	-3.34%
13.08.2026	$1,33	$1,37	$1,32	$1,35	$812,25K	—	+1.20%
12.08.2026	$1,35	$1,36	$1,31	$1,33	$962,53K	$229,25M	-1.04%
11.08.2026	$1,36	$1,36	$1,31	$1,35	$1,46M	—	-0.52%
10.08.2026	$1,36	$1,40	$1,35	$1,35	$873,13K	—	-0.59%
09.08.2026	$1,40	$1,41	$1,36	$1,36	$701,80K	—	-2.85%
08.08.2026	$1,39	$1,42	$1,37	$1,40	$599,17K	—	+0.79%
07.08.2026	$1,37	$1,40	$1,34	$1,39	$954,69K	—	+1.83%
06.08.2026	$1,40	$1,40	$1,34	$1,37	$633,28K	—	-2.15%
05.08.2026	$1,35	$1,44	$1,34	$1,40	$1,77M	$239,89M	+3.41%
04.08.2026	$1,37	$1,37	$1,33	$1,35	$798,23K	—	-1.39%
03.08.2026	$1,39	$1,39	$1,34	$1,37	$830,23K	—	-1.23%
02.08.2026	$1,39	$1,42	$1,36	$1,39	$971,70K	—	-0.07%
01.08.2026	$1,44	$1,46	$1,36	$1,39	$1,38M	—	-3.48%
31.07.2026	$1,44	$1,46	$1,40	$1,44	$1,09M	—	+0.07%
30.07.2026	$1,42	$1,46	$1,39	$1,44	$1,32M	—	+0.77%
29.07.2026	$1,48	$1,49	$1,38	$1,42	$1,51M	$244,30M	-3.72%
28.07.2026	$1,50	$1,51	$1,43	$1,48	$1,34M	—	-1.27%
27.07.2026	$1,56	$1,58	$1,49	$1,50	$1,71M	—	-4.10%
26.07.2026	$1,48	$1,57	$1,47	$1,56	$1,30M	—	+5.12%
25.07.2026	$1,48	$1,49	$1,45	$1,48	$898,56K	$254,39M	+0.47%
24.07.2026	$1,58	$1,60	$1,48	$1,48	$1,71M	—	-6.29%
23.07.2026	$1,63	$1,64	$1,55	$1,57	$1,54M	—	-3.61%
22.07.2026	$1,61	$1,66	$1,58	$1,63	$1,90M	—	+1.62%
21.07.2026	$1,59	$1,68	$1,59	$1,61	$2,52M	—	+0.69%
20.07.2026	$1,58	$1,63	$1,52	$1,59	$2,09M	—	+0.76%
19.07.2026	$1,53	$1,59	$1,51	$1,58	$1,39M	—	+3.20%
18.07.2026	$1,54	$1,56	$1,51	$1,53	$1,11M	—	-0.45%
17.07.2026	$1,55	$1,58	$1,50	$1,54	$1,54M	$263,41M	-0.77%
16.07.2026	$1,59	$1,66	$1,54	$1,55	$2,34M	—	-2.21%
15.07.2026	$1,58	$1,64	$1,53	$1,59	$2,40M	—	+0.51%
14.07.2026	$1,47	$1,60	$1,45	$1,58	$2,11M	—	+7.65%
13.07.2026	$1,54	$1,58	$1,44	$1,46	$1,98M	—	-4.75%
12.07.2026	$1,53	$1,56	$1,52	$1,54	$1,15M	—	+0.39%
11.07.2026	$1,51	$1,60	$1,50	$1,53	$1,87M	—	+1.19%
10.07.2026	$1,52	$1,58	$1,48	$1,51	$2,10M	—	-0.59%
09.07.2026	$1,50	$1,61	$1,48	$1,52	$3,70M	—	+1.60%
08.07.2026	$1,48	$1,55	$1,46	$1,50	$4,54M	$255,66M	+1.01%
07.07.2026	$1,44	$1,53	$1,39	$1,48	$4,03M	—	+2.92%
06.07.2026	$1,42	$1,48	$1,37	$1,44	$3,24M	—	+1.34%
05.07.2026	$1,46	$1,46	$1,38	$1,42	$5,10M	—	-2.94%
04.07.2026	$1,48	$1,49	$1,43	$1,46	$2,59M	—	-1.08%
03.07.2026	$1,51	$1,55	$1,48	$1,48	$1,85M	—	-2.25%
02.07.2026	$1,43	$1,55	$1,42	$1,51	$4,60M	—	+6.03%
01.07.2026	$1,32	$1,45	$1,29	$1,43	$3,12M	$244,13M	+8.19%
30.06.2026	$1,35	$1,35	$1,28	$1,32	$2,13M	—	-2.44%
29.06.2026	$1,26	$1,39	$1,23	$1,35	$4,95M	—	+7.14%
28.06.2026	$1,24	$1,27	$1,22	$1,26	$968,11K	—	+1.78%
27.06.2026	$1,27	$1,30	$1,23	$1,24	$2,53M	$211,95M	-2.59%
26.06.2026	$1,25	$1,29	$1,20	$1,27	$2,22M	—	+2.09%
25.06.2026	$1,26	$1,30	$1,20	$1,25	$4,12M	—	-1.19%
24.06.2026	$1,31	$1,32	$1,18	$1,26	$2,48M	—	-3.81%
23.06.2026	$1,36	$1,38	$1,28	$1,31	$2,63M	—	-3.53%
22.06.2026	$1,40	$1,47	$1,35	$1,36	$3,43M	—	-2.65%
21.06.2026	$1,41	$1,51	$1,39	$1,40	$4,41M	—	-1.13%
20.06.2026	$1,39	$1,43	$1,34	$1,41	$3,03M	—	+1.80%
19.06.2026	$1,41	$1,41	$1,33	$1,39	$2,14M	—	-1.28%
18.06.2026	$1,46	$1,50	$1,33	$1,41	$4,18M	—	-3.63%
17.06.2026	$1,40	$1,54	$1,40	$1,46	$7,32M	$249,30M	+4.21%
16.06.2026	$1,35	$1,42	$1,32	$1,40	$3,61M	—	+3.40%
15.06.2026	$1,39	$1,44	$1,34	$1,35	$2,61M	—	-2.38%
14.06.2026	$1,32	$1,39	$1,29	$1,39	$3,70M	—	+5.00%
13.06.2026	$1,25	$1,34	$1,25	$1,32	$1,92M	—	+5.26%
12.06.2026	$1,25	$1,28	$1,23	$1,25	$2,38M	—	+0.40%
11.06.2026	$1,18	$1,26	$1,17	$1,25	$2,42M	—	+6.04%
10.06.2026	$1,25	$1,26	$1,15	$1,17	$2,16M	$200,23M	-6.08%
09.06.2026	$1,27	$1,28	$1,21	$1,25	$1,77M	—	-1.96%
08.06.2026	$1,27	$1,31	$1,24	$1,27	$2,47M	—	+0.32%
07.06.2026	$1,22	$1,28	$1,21	$1,27	$2,31M	—	+4.01%
06.06.2026	$1,23	$1,25	$1,15	$1,22	$2,37M	—	-0.57%
05.06.2026	$1,32	$1,33	$1,15	$1,23	$6,16M	—	-6.97%
04.06.2026	$1,34	$1,39	$1,20	$1,32	$8,66M	—	-1.71%
03.06.2026	$1,31	$1,45	$1,31	$1,35	$7,45M	$229,35M	+2.44%
02.06.2026	$1,42	$1,46	$1,29	$1,31	$7,68M	—	-7.73%
01.06.2026	$1,37	$1,46	$1,32	$1,42	$6,15M	—	+3.72%
31.05.2026	$1,34	$1,40	$1,30	$1,37	$3,75M	—	+2.24%
30.05.2026	$1,38	$1,40	$1,32	$1,34	$5,32M	—	-3.04%
29.05.2026	$1,46	$1,48	$1,35	$1,38	$8,22M	—	-5.15%
28.05.2026	$1,58	$1,59	$1,45	$1,46	$7,14M	—	-7.55%
27.05.2026	$1,79	$1,82	$1,57	$1,58	$8,27M	$268,56M	-12.15%
26.05.2026	$1,92	$1,97	$1,79	$1,79	$6,11M	—	-6.66%
25.05.2026	$1,82	$2,00	$1,82	$1,92	$5,39M	—	+5.43%
24.05.2026	$1,89	$1,90	$1,76	$1,82	$2,83M	—	-3.65%
23.05.2026	$1,83	$1,90	$1,73	$1,89	$4,87M	—	+3.22%
22.05.2026	$1,90	$2,01	$1,82	$1,83	$6,62M	—	-3.63%
21.05.2026	$1,85	$1,92	$1,80	$1,90	$5,36M	—	+3.09%
20.05.2026	$1,72	$1,91	$1,70	$1,85	$5,69M	$314,43M	+7.26%
19.05.2026	$1,84	$1,87	$1,72	$1,72	$2,71M	—	-6.52%
18.05.2026	$1,84	$1,86	$1,72	$1,84	$4,77M	—	+0.11%
17.05.2026	$1,83	$1,91	$1,79	$1,84	$4,31M	—	+0.22%
16.05.2026	$1,98	$2,01	$1,80	$1,83	$5,58M	—	-7.33%
15.05.2026	$2,02	$2,09	$1,94	$1,98	$7,67M	—	-2.13%
14.05.2026	$1,95	$2,09	$1,93	$2,02	$6,19M	—	+3.48%
13.05.2026	$2,03	$2,17	$1,94	$1,95	$10,07M	$331,37M	-3.94%
12.05.2026	$2,15	$2,20	$1,97	$2,03	$16,55M	—	-5.36%
11.05.2026	$1,98	$2,19	$1,89	$2,15	$13,48M	—	+8.49%
10.05.2026	$2,01	$2,04	$1,93	$1,98	$5,47M	—	-1.79%
09.05.2026	$2,07	$2,16	$2,00	$2,01	$7,32M	—	-2.94%
08.05.2026	$1,87	$2,13	$1,87	$2,07	$12,54M	—	+10.74%
07.05.2026	$1,95	$1,98	$1,82	$1,87	$12,91M	—	-3.85%
06.05.2026	$1,97	$2,09	$1,84	$1,95	$17,41M	$330,35M	-1.02%
05.05.2026	$1,89	$2,01	$1,82	$1,97	$17,19M	—	+4.35%
04.05.2026	$1,59	$1,93	$1,57	$1,89	$26,85M	—	+18.97%
03.05.2026	$1,60	$1,64	$1,56	$1,59	$4,57M	—	-0.81%
02.05.2026	$1,57	$1,64	$1,51	$1,60	$7,61M	—	+1.65%
01.05.2026	$1,43	$1,61	$1,39	$1,57	$23,81M	—	+10.22%
30.04.2026	$1,32	$1,44	$1,24	$1,43	$6,82M	—	+8.19%
29.04.2026	$1,34	$1,40	$1,28	$1,32	$3,08M	$220,74M	-1.93%
28.04.2026	$1,32	$1,38	$1,28	$1,34	$2,42M	—	+1.74%
27.04.2026	$1,34	$1,37	$1,28	$1,32	$3,74M	—	-1.27%
26.04.2026	$1,28	$1,34	$1,27	$1,34	$2,48M	—	+4.13%
25.04.2026	$1,29	$1,30	$1,26	$1,28	$1,65M	—	-0.54%
24.04.2026	$1,31	$1,34	$1,28	$1,29	$3,54M	—	-1.53%
23.04.2026	$1,32	$1,34	$1,28	$1,31	$2,19M	—	-0.91%
22.04.2026	$1,34	$1,40	$1,32	$1,32	$3,75M	$220,41M	-1.42%
21.04.2026	$1,33	$1,40	$1,31	$1,34	$4,54M	—	+0.83%
20.04.2026	$1,24	$1,38	$1,24	$1,33	$4,19M	—	+7.19%
19.04.2026	$1,36	$1,37	$1,24	$1,24	$4,44M	—	-8.98%
18.04.2026	$1,43	$1,49	$1,34	$1,36	$9,97M	—	-5.03%
17.04.2026	$1,28	$1,48	$1,24	$1,43	$15,28M	—	+12.06%
16.04.2026	$1,10	$1,31	$1,09	$1,28	$6,96M	—	+16.41%
15.04.2026	$1,06	$1,11	$1,04	$1,10	$1,97M	$182,73M	+3.89%
14.04.2026	$1,11	$1,11	$1,03	$1,06	$2,26M	—	-4.70%
13.04.2026	$1,04	$1,11	$1,04	$1,11	$1,90M	—	+6.55%
12.04.2026	$1,13	$1,13	$1,03	$1,04	$2,15M	—	-7.90%
11.04.2026	$1,09	$1,14	$1,07	$1,13	$2,85M	—	+3.78%
10.04.2026	$1,07	$1,10	$1,05	$1,09	$1,99M	—	+1.88%
09.04.2026	$1,02	$1,09	$1,01	$1,06	$2,32M	—	+4.21%
08.04.2026	$1,08	$1,09	$1,02	$1,02	$3,23M	$170,21M	-5.38%
07.04.2026	$1,02	$1,08	$0,9770	$1,08	$3,45M	—	+6.31%
06.04.2026	$1,02	$1,09	$1,01	$1,01	$3,82M	—	-0.29%
05.04.2026	$1,06	$1,06	$0,9690	$1,02	$4,39M	—	-3.78%
04.04.2026	$1,07	$1,07	$1,04	$1,06	$1,44M	—	-0.94%
03.04.2026	$1,08	$1,10	$1,06	$1,07	$1,12M	—	-1.57%
02.04.2026	$1,13	$1,15	$1,07	$1,08	$2,49M	—	-4.41%
01.04.2026	$1,12	$1,16	$1,10	$1,14	$2,01M	$188,67M	+1.70%
31.03.2026	$1,12	$1,15	$1,08	$1,12	$2,07M	—	-0.18%
30.03.2026	$1,11	$1,17	$1,11	$1,12	$1,36M	—	+0.45%
29.03.2026	$1,14	$1,15	$1,09	$1,11	$1,26M	—	-2.88%
28.03.2026	$1,17	$1,18	$1,14	$1,14	$1,42M	—	-2.14%
27.03.2026	$1,20	$1,21	$1,15	$1,17	$1,93M	—	-2.75%
26.03.2026	$1,29	$1,30	$1,19	$1,20	$2,60M	—	-6.89%
25.03.2026	$1,24	$1,32	$1,23	$1,29	$3,99M	$213,55M	+3.62%
24.03.2026	$1,24	$1,28	$1,21	$1,24	$2,37M	—	+0.24%
23.03.2026	$1,17	$1,25	$1,14	$1,24	$3,01M	—	+6.44%
22.03.2026	$1,21	$1,23	$1,16	$1,16	$1,46M	—	-3.88%
21.03.2026	$1,27	$1,28	$1,20	$1,21	$1,10M	—	-4.34%
20.03.2026	$1,25	$1,29	$1,24	$1,27	$2,08M	—	+1.69%
19.03.2026	$1,26	$1,29	$1,22	$1,25	$1,25M	—	-1.50%
18.03.2026	$1,34	$1,35	$1,24	$1,26	$2,13M	$208,91M	-6.03%
17.03.2026	$1,38	$1,39	$1,33	$1,34	$2,23M	—	-2.47%
16.03.2026	$1,29	$1,39	$1,28	$1,38	$4,62M	—	+6.66%
15.03.2026	$1,27	$1,30	$1,25	$1,29	$1,50M	—	+1.97%
14.03.2026	$1,28	$1,30	$1,25	$1,27	$1,86M	—	-0.71%
13.03.2026	$1,26	$1,33	$1,26	$1,28	$4,04M	—	+1.11%
12.03.2026	$1,29	$1,32	$1,22	$1,26	$6,33M	—	-2.40%
11.03.2026	$1,28	$1,30	$1,25	$1,29	$1,46M	$213,52M	+0.94%
10.03.2026	$1,22	$1,31	$1,21	$1,28	$3,18M	—	+5.35%
09.03.2026	$1,18	$1,24	$1,18	$1,22	$1,82M	—	+3.22%
08.03.2026	$1,20	$1,21	$1,17	$1,18	$1,37M	—	-2.00%
07.03.2026	$1,22	$1,25	$1,20	$1,20	$2,65M	—	-0.99%
06.03.2026	$1,28	$1,29	$1,20	$1,21	$1,96M	—	-5.01%
05.03.2026	$1,30	$1,33	$1,26	$1,28	$2,00M	—	-1.92%
04.03.2026	$1,27	$1,34	$1,24	$1,30	$3,77M	$215,37M	+3.00%
03.03.2026	$1,32	$1,32	$1,25	$1,27	$2,23M	—	-4.09%
02.03.2026	$1,26	$1,36	$1,26	$1,32	$2,62M	—	+4.69%
01.03.2026	$1,29	$1,39	$1,23	$1,26	$3,83M	—	-2.33%
28.02.2026	$1,26	$1,38	$1,17	$1,29	$7,37M	—	+2.79%
27.02.2026	$1,30	$1,36	$1,22	$1,25	$2,70M	—	-3.69%
26.02.2026	$1,28	$1,33	$1,26	$1,30	$3,35M	—	+1.48%
25.02.2026	$1,19	$1,34	$1,18	$1,28	$3,41M	—	+7.90%
24.02.2026	$1,19	$1,22	$1,16	$1,19	$3,76M	—	+0.34%
23.02.2026	$1,20	$1,24	$1,11	$1,19	$4,31M	—	-1.17%
22.02.2026	$1,22	$1,23	$1,18	$1,20	$1,88M	—	-1.56%
21.02.2026	$1,22	$1,26	$1,21	$1,22	$1,15M	—	+0.08%
20.02.2026	$1,19	$1,23	$1,16	$1,22	$3,10M	—	+2.35%
19.02.2026	$1,19	$1,21	$1,14	$1,19	$2,29M	—	-0.17%
18.02.2026	$1,22	$1,28	$1,18	$1,19	$4,34M	$196,63M	-2.05%
17.02.2026	$1,25	$1,25	$1,18	$1,22	$2,41M	—	-2.56%
16.02.2026	$1,25	$1,28	$1,21	$1,25	$1,92M	—	-0.24%
15.02.2026	$1,29	$1,33	$1,21	$1,25	$3,77M	—	-3.09%
14.02.2026	$1,18	$1,35	$1,18	$1,30	$10,75M	—	+9.56%
13.02.2026	$1,14	$1,20	$1,11	$1,18	$2,06M	—	+3.59%
12.02.2026	$1,10	$1,16	$1,10	$1,14	$3,14M	$187,86M	+3.81%
11.02.2026	$1,13	$1,16	$1,09	$1,10	$2,93M	$180,96M	-2.91%
10.02.2026	$1,13	$1,16	$1,10	$1,13	$3,03M	—	+0.09%
09.02.2026	$1,17	$1,17	$1,09	$1,13	$3,06M	—	-3.00%
08.02.2026	$1,22	$1,23	$1,15	$1,17	$2,72M	—	-4.03%
07.02.2026	$1,24	$1,27	$1,14	$1,22	$6,11M	—	-1.94%
06.02.2026	$1,14	$1,29	$1,03	$1,24	$8,47M	—	+8.68%
05.02.2026	$1,46	$1,46	$1,13	$1,14	$14,32M	—	-21.83%
04.02.2026	$1,52	$1,58	$1,44	$1,46	$5,97M	$237,87M	-3.83%
03.02.2026	$1,57	$1,62	$1,46	$1,52	$9,28M	—	-3.32%
02.02.2026	$1,56	$1,64	$1,50	$1,57	$7,28M	—	+0.38%
01.02.2026	$1,60	$1,67	$1,51	$1,56	$8,17M	—	-2.50%
31.01.2026	$1,76	$1,76	$1,45	$1,60	$13,05M	—	-8.94%
30.01.2026	$1,92	$1,93	$1,74	$1,76	$8,42M	—	-8.68%
29.01.2026	$2,02	$2,02	$1,86	$1,92	$6,03M	—	-4.52%
28.01.2026	$1,91	$2,08	$1,89	$2,01	$6,95M	$333,70M	+5.33%
27.01.2026	$1,93	$1,95	$1,85	$1,91	$3,56M	—	-1.09%
26.01.2026	$1,85	$1,98	$1,85	$1,93	$4,18M	—	+4.66%
25.01.2026	$2,01	$2,05	$1,81	$1,85	$6,49M	—	-8.06%
24.01.2026	$2,02	$2,06	$1,99	$2,01	$3,21M	—	-0.50%
23.01.2026	$2,17	$2,19	$2,01	$2,02	$8,32M	—	-6.95%
22.01.2026	$2,06	$2,24	$2,05	$2,17	$11,65M	—	+5.39%
21.01.2026	$1,94	$2,17	$1,88	$2,06	$14,41M	$349,81M	+6.40%
20.01.2026	$1,95	$2,09	$1,85	$1,94	$15,64M	—	-0.82%
19.01.2026	$1,98	$1,98	$1,78	$1,95	$7,58M	—	-1.06%
18.01.2026	$2,11	$2,13	$1,97	$1,98	$2,09M	—	-6.17%
17.01.2026	$2,13	$2,14	$2,10	$2,11	$1,45M	—	-0.89%
16.01.2026	$2,12	$2,16	$2,06	$2,13	$2,08M	—	+0.28%
15.01.2026	$2,25	$2,25	$2,08	$2,12	$4,45M	—	-5.57%
14.01.2026	$2,26	$2,33	$2,23	$2,25	$4,82M	—	-0.49%
13.01.2026	$2,11	$2,30	$2,11	$2,26	$4,42M	—	+6.67%
12.01.2026	$2,20	$2,24	$2,10	$2,12	$4,98M	—	-3.91%
11.01.2026	$2,07	$2,22	$2,06	$2,20	$4,85M	—	+6.49%
10.01.2026	$2,09	$2,10	$2,05	$2,07	$1,36M	—	-1.24%
09.01.2026	$2,11	$2,16	$2,03	$2,09	$4,05M	—	-0.71%
08.01.2026	$2,18	$2,20	$2,07	$2,11	$5,32M	—	-3.26%
07.01.2026	$2,33	$2,33	$2,14	$2,18	$3,71M	$367,89M	-6.60%
06.01.2026	$2,34	$2,39	$2,20	$2,33	$6,60M	—	-0.30%
05.01.2026	$2,20	$2,36	$2,15	$2,34	$5,69M	—	+6.17%
04.01.2026	$2,22	$2,27	$2,15	$2,21	$3,85M	—	-0.50%
03.01.2026	$2,19	$2,26	$2,13	$2,22	$4,48M	—	+1.46%
02.01.2026	$2,03	$2,22	$2,02	$2,19	$6,74M	—	+7.58%
01.01.2026	$1,88	$2,05	$1,87	$2,03	$4,81M	—	+7.91%
31.12.2025	$1,85	$1,95	$1,85	$1,88	$4,36M	$310,28M	+1.56%
30.12.2025	$1,87	$1,90	$1,84	$1,85	$3,58M	—	-0.64%
29.12.2025	$1,89	$1,96	$1,84	$1,87	$4,43M	—	-1.11%
28.12.2025	$1,90	$1,92	$1,86	$1,89	$2,71M	—	-0.74%
27.12.2025	$1,83	$1,92	$1,82	$1,90	$3,47M	—	+3.77%
26.12.2025	$1,71	$1,90	$1,70	$1,83	$7,39M	—	+6.95%
25.12.2025	$1,75	$1,79	$1,71	$1,71	$2,91M	—	-2.11%
24.12.2025	$1,69	$1,76	$1,66	$1,75	$3,02M	$286,59M	+3.49%
23.12.2025	$1,83	$1,83	$1,67	$1,69	$5,10M	—	-7.40%
22.12.2025	$1,89	$1,93	$1,81	$1,83	$3,95M	—	-3.23%
21.12.2025	$1,92	$1,94	$1,85	$1,89	$3,20M	—	-1.87%
20.12.2025	$1,82	$1,97	$1,82	$1,92	$5,58M	—	+5.43%
19.12.2025	$1,76	$1,86	$1,73	$1,82	$7,39M	—	+3.46%
18.12.2025	$1,83	$1,95	$1,74	$1,76	$5,98M	—	-3.71%
17.12.2025	$2,04	$2,06	$1,81	$1,83	$5,04M	$300,41M	-10.20%
16.12.2025	$2,03	$2,04	$1,96	$2,04	$2,69M	—	+0.69%
15.12.2025	$2,10	$2,16	$1,96	$2,03	$4,10M	—	-3.48%
14.12.2025	$2,18	$2,18	$2,07	$2,10	$1,91M	—	-3.67%
13.12.2025	$2,21	$2,22	$2,15	$2,18	$1,35M	—	-1.36%
12.12.2025	$2,30	$2,31	$2,14	$2,21	$3,11M	—	-3.83%
11.12.2025	$2,38	$2,39	$2,21	$2,30	$4,49M	—	-3.65%
10.12.2025	$2,35	$2,54	$2,30	$2,39	$5,24M	$391,71M	+1.40%
09.12.2025	$2,39	$2,47	$2,27	$2,35	$4,78M	—	-1.59%
08.12.2025	$2,37	$2,48	$2,36	$2,39	$2,99M	—	+1.14%
07.12.2025	$2,41	$2,47	$2,31	$2,37	$3,28M	—	-1.87%
06.12.2025	$2,42	$2,46	$2,39	$2,41	$1,46M	—	-0.37%
05.12.2025	$2,62	$2,63	$2,37	$2,42	$4,24M	—	-7.49%
04.12.2025	$2,74	$2,76	$2,55	$2,62	$5,38M	—	-4.59%
03.12.2025	$2,64	$2,77	$2,60	$2,74	$5,63M	$450,86M	+3.82%
02.12.2025	$2,47	$2,71	$2,44	$2,64	$6,28M	—	+6.83%
01.12.2025	$2,66	$2,66	$2,36	$2,47	$10,00M	—	-6.97%
30.11.2025	$2,67	$2,72	$2,60	$2,66	$4,46M	—	-0.56%
29.11.2025	$2,75	$2,79	$2,67	$2,67	$2,40M	—	-2.87%
28.11.2025	$2,75	$2,89	$2,70	$2,75	$6,28M	—	+0.11%
27.11.2025	$2,76	$2,84	$2,68	$2,75	$8,68M	—	-0.29%
26.11.2025	$2,47	$2,77	$2,44	$2,75	$9,66M	$452,61M	+11.41%
25.11.2025	$2,42	$2,54	$2,40	$2,47	$6,85M	—	+2.11%
24.11.2025	$2,23	$2,45	$2,19	$2,42	$7,19M	—	+8.70%
23.11.2025	$2,16	$2,27	$2,14	$2,23	$4,40M	—	+3.19%
22.11.2025	$2,14	$2,21	$2,09	$2,16	$3,85M	—	+0.79%
21.11.2025	$2,29	$2,34	$2,02	$2,14	$9,25M	—	-6.25%
20.11.2025	$2,39	$2,43	$2,23	$2,29	$5,20M	$378,01M	-4.35%
19.11.2025	$2,42	$2,46	$2,25	$2,39	$6,22M	—	-1.32%
18.11.2025	$2,27	$2,47	$2,27	$2,42	$6,80M	—	+6.51%
17.11.2025	$2,43	$2,53	$2,21	$2,27	$10,30M	—	-6.46%
16.11.2025	$2,33	$2,50	$2,24	$2,43	$14,67M	—	+4.42%
15.11.2025	$2,11	$2,43	$2,10	$2,33	$8,60M	—	+10.23%
14.11.2025	$2,50	$2,52	$2,08	$2,11	$15,03M	—	-15.66%
13.11.2025	$2,58	$2,72	$2,42	$2,50	$6,32M	—	-3.10%
12.11.2025	$2,67	$2,80	$2,57	$2,58	$4,38M	$432,49M	-3.37%
11.11.2025	$2,92	$2,99	$2,66	$2,67	$7,26M	—	-8.49%

Piyasa değeri = kapanış fiyatı × o günün dolaşımdaki arzı; site arzı 02/10/2026'dan beri kaydediyor, bu yüzden önceki günler boştur.

Pendle (PENDLE) fiyat geçmişi

Aylık getiriler PENDLE

Ayarlar

Coin

Piyasa

Türevler

DeFi ve DEX

Borsalar

Araçlar

Haberler