PENDLE Monthly Summary - May 2025
Pendle (PENDLEUSDT) · View full coin page
In May 2025, Pendle (PENDLE) gained 15.98% on Binance USDT markets, moving from an open of $3.4420 to a close of $3.9920. The month's high printed at $4.7190 while the low sat at $3.0800. Traders exchanged about $483.36M in notional volume across 31 sessions (avg $15.59M/day), with realized daily volatility near 5.21%. The strongest session was May 8 (+14.16%), and the weakest was May 30 (-8.90%).
Opening Price
$3.4420
Closing Price
$3.9920
Highest Price
$4.7190
Lowest Price
$3.0800
Monthly Gain/Loss
+15.98%
Trading Volume
$483.36M
Avg Daily Volume
$15.59M
Volatility
5.21%
Market Cap
$200.11M
Best Trading Day
May 8
(+14.16%)
Worst Trading Day
May 30
(-8.90%)
Key market insights for May 2025:
Pendle traded across 31 sessions with
3,667,286 total trades.
Bullish pressure outweighed selling into the month close.
Use the table, calendar, and volume chart below to inspect session-level moves.
PENDLE — May 2025 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Pendle in May 2025.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2025 | +1.29% | +$0.0510 | $3.9410 | $4.1450 | $3.8050 | $3.9920 | $12.09M | 3,037,619.60 | 85,435 |
| May 30, 2025 | -8.90% | $-0.3850 | $4.3260 | $4.3590 | $3.9200 | $3.9410 | $18.24M | 4,443,452.10 | 131,471 |
| May 29, 2025 | -4.08% | $-0.1840 | $4.5110 | $4.6750 | $4.3040 | $4.3270 | $14.28M | 3,183,317.50 | 105,726 |
| May 28, 2025 | -0.99% | $-0.0450 | $4.5570 | $4.6130 | $4.3860 | $4.5120 | $11.83M | 2,632,945.20 | 87,213 |
| May 27, 2025 | +5.20% | +$0.2250 | $4.3300 | $4.7080 | $4.2530 | $4.5550 | $12.42M | 2,751,703.30 | 114,037 |
| May 26, 2025 | -2.04% | $-0.0900 | $4.4190 | $4.4980 | $4.2990 | $4.3290 | $10.68M | 2,426,002.70 | 88,732 |
| May 25, 2025 | -0.09% | $-0.0040 | $4.4220 | $4.4590 | $4.2460 | $4.4180 | $8.33M | 1,915,662.80 | 82,906 |
| May 24, 2025 | +3.95% | +$0.1680 | $4.2540 | $4.5140 | $4.2430 | $4.4220 | $9.89M | 2,261,829.20 | 80,753 |
| May 23, 2025 | -8.64% | $-0.4020 | $4.6550 | $4.7150 | $4.2340 | $4.2530 | $20.29M | 4,536,533.50 | 193,281 |
| May 22, 2025 | +6.55% | +$0.2860 | $4.3690 | $4.7190 | $4.3590 | $4.6550 | $16.07M | 3,506,407.90 | 136,420 |
| May 21, 2025 | -0.39% | $-0.0170 | $4.3860 | $4.5600 | $4.2500 | $4.3690 | $20.46M | 4,655,122.10 | 195,223 |
| May 20, 2025 | +5.97% | +$0.2470 | $4.1380 | $4.5150 | $4.1340 | $4.3850 | $28.31M | 6,489,656.60 | 237,429 |
| May 19, 2025 | -1.03% | $-0.0430 | $4.1820 | $4.2130 | $3.8300 | $4.1390 | $17.58M | 4,391,759.70 | 157,208 |
| May 18, 2025 | +7.15% | +$0.2790 | $3.9030 | $4.1920 | $3.8530 | $4.1820 | $12.16M | 3,028,573.50 | 115,745 |
| May 17, 2025 | -2.45% | $-0.0980 | $4.0010 | $4.0370 | $3.8500 | $3.9030 | $10.82M | 2,748,793.10 | 102,630 |
| May 16, 2025 | -2.10% | $-0.0860 | $4.0880 | $4.3230 | $3.9160 | $4.0020 | $21.59M | 5,198,324.00 | 159,845 |
| May 15, 2025 | -2.90% | $-0.1220 | $4.2100 | $4.3050 | $3.7190 | $4.0880 | $28.36M | 7,201,548.30 | 215,571 |
| May 14, 2025 | +0.33% | +$0.0140 | $4.1950 | $4.3530 | $4.0530 | $4.2090 | $19.99M | 4,741,201.00 | 148,469 |
| May 13, 2025 | +9.47% | +$0.3630 | $3.8320 | $4.2790 | $3.6530 | $4.1950 | $26.23M | 6,559,560.10 | 153,796 |
| May 12, 2025 | -1.89% | $-0.0740 | $3.9070 | $4.1190 | $3.6300 | $3.8330 | $16.22M | 4,207,931.00 | 128,226 |
| May 11, 2025 | -4.43% | $-0.1810 | $4.0880 | $4.1240 | $3.7700 | $3.9070 | $14.68M | 3,761,260.20 | 84,214 |
| May 10, 2025 | +5.93% | +$0.2290 | $3.8600 | $4.1320 | $3.8170 | $4.0890 | $15.85M | 4,009,667.60 | 110,994 |
| May 09, 2025 | +4.78% | +$0.1760 | $3.6830 | $4.0000 | $3.6100 | $3.8590 | $24.19M | 6,334,821.20 | 155,754 |
| May 08, 2025 | +14.16% | +$0.4570 | $3.2270 | $3.7650 | $3.1740 | $3.6840 | $27.30M | 7,649,295.00 | 161,764 |
| May 07, 2025 | +0.56% | +$0.0180 | $3.2090 | $3.2560 | $3.1160 | $3.2270 | $8.86M | 2,769,467.10 | 55,758 |
| May 06, 2025 | -0.74% | $-0.0240 | $3.2340 | $3.2370 | $3.0800 | $3.2100 | $10.02M | 3,172,962.20 | 67,294 |
| May 05, 2025 | +0.72% | +$0.0230 | $3.2120 | $3.2760 | $3.1470 | $3.2350 | $7.74M | 2,411,916.00 | 52,221 |
| May 04, 2025 | -3.57% | $-0.1190 | $3.3330 | $3.3470 | $3.1670 | $3.2140 | $8.75M | 2,701,822.30 | 50,329 |
| May 03, 2025 | -7.80% | $-0.2820 | $3.6150 | $3.6200 | $3.3000 | $3.3330 | $9.64M | 2,809,321.20 | 64,597 |
| May 02, 2025 | +2.90% | +$0.1020 | $3.5130 | $3.6430 | $3.5100 | $3.6150 | $9.59M | 2,669,726.00 | 70,664 |
| May 01, 2025 | +2.12% | +$0.0730 | $3.4420 | $3.5850 | $3.4300 | $3.5150 | $10.91M | 3,104,076.50 | 73,581 |
PENDLE — May 2025 day-wise summary (calendar)
Scan bullish and bearish sessions for Pendle across May 2025.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+2.12%
$3.5150
2
+2.90%
$3.6150
3
-7.80%
$3.3330
4
-3.57%
$3.2140
5
+0.72%
$3.2350
6
-0.74%
$3.2100
7
+0.56%
$3.2270
8
+14.16%
$3.6840
9
+4.78%
$3.8590
10
+5.93%
$4.0890
11
-4.43%
$3.9070
12
-1.89%
$3.8330
13
+9.47%
$4.1950
14
+0.33%
$4.2090
15
-2.90%
$4.0880
16
-2.10%
$4.0020
17
-2.45%
$3.9030
18
+7.15%
$4.1820
19
-1.03%
$4.1390
20
+5.97%
$4.3850
21
-0.39%
$4.3690
22
+6.55%
$4.6550
23
-8.64%
$4.2530
24
+3.95%
$4.4220
25
-0.09%
$4.4180
26
-2.04%
$4.3290
27
+5.20%
$4.5550
28
-0.99%
$4.5120
29
-4.08%
$4.3270
30
-8.90%
$3.9410
31
+1.29%
$3.9920
PENDLE — May 2025 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Pendle in May 2025.
Monthly Summaries for PENDLE
Explore other months of Pendle price history by year.
Explore summaries for May 2025
Compare how other coins performed in the same month.
Keep researching PENDLE
Switch to a shorter timeframe or size a position using the numbers above.