Pendleの価格履歴
$2.37
-4.24% 24時間
2023/07/03以降のPendle（PENDLE）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$2.37です。
史上最高値
$7.54
2024/04/11
史上最安値
$0.4649
2023/08/17
初回記録からのリターン
+177.28%
2023/07/03
最も良かった月
+115.29%
2024年1月
最も悪かった月
-31.73%
2024年7月
読み込み中…
Pendleの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $1.88 | $2.80 | $0.969 | $2.37 | +25.81% |
| 2025 | $4.87 | $6.28 | $1.66 | $1.88 | -61.29% |
| 2024 | $1.19 | $7.54 | $1.02 | $4.87 | +309.44% |
| 2023 | $0.7796 | $1.40 | $0.4649 | $1.19 | +52.41% |
Pendleの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $2.39 | $2.59 | $2.31 | $2.37 | -0.75% |
| 2026年9月 | $1.76 | $2.80 | $1.75 | $2.39 | +35.78% |
| 2026年8月 | $1.44 | $1.98 | $1.25 | $1.76 | +22.42% |
| 2026年7月 | $1.32 | $1.68 | $1.29 | $1.44 | +8.95% |
| 2026年6月 | $1.37 | $1.54 | $1.15 | $1.32 | -3.87% |
| 2026年5月 | $1.43 | $2.20 | $1.30 | $1.37 | -3.92% |
| 2026年4月 | $1.12 | $1.49 | $0.969 | $1.43 | +27.98% |
| 2026年3月 | $1.29 | $1.39 | $1.08 | $1.12 | -13.57% |
| 2026年2月 | $1.60 | $1.67 | $1.03 | $1.29 | -19.32% |
| 2026年1月 | $1.88 | $2.39 | $1.45 | $1.60 | -15.08% |
| 2025年12月 | $2.66 | $2.77 | $1.66 | $1.88 | -29.10% |
| 2025年11月 | $3.06 | $3.18 | $2.02 | $2.66 | -13.29% |
| 2025年10月 | $4.47 | $5.16 | $1.66 | $3.06 | -31.49% |
| 2025年9月 | $4.61 | $5.42 | $4.14 | $4.47 | -3.08% |
| 2025年8月 | $4.04 | $6.28 | $3.66 | $4.61 | +14.32% |
| 2025年7月 | $3.46 | $5.03 | $3.24 | $4.04 | +16.72% |
| 2025年6月 | $3.99 | $4.56 | $3.10 | $3.46 | -13.40% |
| 2025年5月 | $3.44 | $4.72 | $3.08 | $3.99 | +15.98% |
| 2025年4月 | $2.72 | $3.76 | $2.37 | $3.44 | +26.68% |
| 2025年3月 | $2.87 | $3.13 | $1.81 | $2.72 | -5.40% |
| 2025年2月 | $3.73 | $3.80 | $2.00 | $2.87 | -23.11% |
| 2025年1月 | $4.87 | $5.59 | $3.12 | $3.74 | -23.23% |
| 2024年12月 | $5.75 | $7.15 | $4.13 | $4.87 | -15.44% |
| 2024年11月 | $4.77 | $6.42 | $4.04 | $5.75 | +20.66% |
| 2024年10月 | $4.22 | $5.26 | $3.58 | $4.77 | +13.01% |
| 2024年9月 | $3.19 | $4.74 | $2.49 | $4.22 | +32.09% |
| 2024年8月 | $3.46 | $3.57 | $1.82 | $3.19 | -7.61% |
| 2024年7月 | $5.07 | $5.23 | $3.21 | $3.46 | -31.73% |
| 2024年6月 | $6.18 | $6.39 | $4.65 | $5.06 | -17.99% |
| 2024年5月 | $4.23 | $7.25 | $3.82 | $6.18 | +46.12% |
| 2024年4月 | $5.50 | $7.54 | $4.11 | $4.23 | -23.18% |
| 2024年3月 | $3.16 | $5.54 | $2.24 | $5.50 | +73.95% |
| 2024年2月 | $2.56 | $3.39 | $2.40 | $3.16 | +23.63% |
| 2024年1月 | $1.19 | $2.80 | $1.02 | $2.56 | +115.29% |
| 2023年12月 | $1.05 | $1.40 | $1.00 | $1.19 | +13.38% |
| 2023年11月 | $0.9196 | $1.24 | $0.844 | $1.05 | +13.94% |
Pendleの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $2.45 | $2.49 | $2.37 | $2.37 | -3.38% |
| 2026/10/05 | $2.45 | $2.59 | $2.39 | $2.45 | +0.20% |
| 2026/10/04 | $2.41 | $2.50 | $2.41 | $2.45 | +1.54% |
| 2026/10/03 | $2.35 | $2.41 | $2.33 | $2.41 | +2.51% |
| 2026/10/02 | $2.38 | $2.51 | $2.31 | $2.35 | -0.97% |
| 2026/10/01 | $2.39 | $2.50 | $2.31 | $2.37 | -0.54% |
| 2026/09/30 | $2.33 | $2.43 | $2.30 | $2.39 | +2.71% |
| 2026/09/29 | $2.38 | $2.44 | $2.29 | $2.32 | -2.43% |
| 2026/09/28 | $2.64 | $2.68 | $2.34 | $2.38 | -9.60% |
| 2026/09/27 | $2.57 | $2.69 | $2.55 | $2.64 | +2.61% |
| 2026/09/26 | $2.55 | $2.63 | $2.50 | $2.57 | +0.59% |
| 2026/09/25 | $2.59 | $2.65 | $2.49 | $2.55 | -1.58% |
| 2026/09/24 | $2.47 | $2.63 | $2.35 | $2.59 | +5.11% |
| 2026/09/23 | $2.51 | $2.60 | $2.32 | $2.47 | -1.79% |
| 2026/09/22 | $2.52 | $2.55 | $2.39 | $2.51 | -0.32% |
| 2026/09/21 | $2.71 | $2.80 | $2.42 | $2.52 | -7.08% |
| 2026/09/20 | $2.61 | $2.74 | $2.53 | $2.71 | +3.71% |
| 2026/09/19 | $2.59 | $2.79 | $2.58 | $2.62 | +1.12% |
| 2026/09/18 | $2.35 | $2.72 | $2.32 | $2.59 | +10.18% |
| 2026/09/17 | $2.33 | $2.39 | $2.24 | $2.35 | +0.73% |
| 2026/09/16 | $2.26 | $2.34 | $2.14 | $2.33 | +3.00% |
| 2026/09/15 | $2.37 | $2.44 | $2.22 | $2.26 | -4.31% |
| 2026/09/14 | $2.09 | $2.46 | $2.08 | $2.37 | +13.21% |
| 2026/09/13 | $2.19 | $2.21 | $2.08 | $2.09 | -4.70% |
| 2026/09/12 | $2.01 | $2.22 | $2.01 | $2.19 | +8.89% |
| 2026/09/11 | $1.97 | $2.15 | $1.97 | $2.01 | +2.29% |
| 2026/09/10 | $2.00 | $2.05 | $1.92 | $1.97 | -1.75% |
| 2026/09/09 | $2.13 | $2.14 | $1.99 | $2.00 | -6.09% |
| 2026/09/08 | $2.23 | $2.28 | $2.12 | $2.13 | -4.39% |
| 2026/09/07 | $2.11 | $2.27 | $2.04 | $2.23 | +5.89% |
Pendleは2024/04/11に史上最高値$7.54を記録し、当データセットの最安値は$0.4649です。すべての値は主要取引所の日次終値に基づく米ドル建てです。