PancakeSwap (CAKE) historical data and Live price

pancakeswap

PancakeSwap

CAKE
$ 21.67 -8.899 % 0.00035639 BTC
MARKET CAP
3.308 B
24H VOLUME
474.091 M
CIRC.SUPPLY
152.675 M
MAX SUPPLY
Rank45
1H -3.89 %
24H -8.90 %
7D -0.90 %
EXPLORER 1
CODE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/15/2123.24524.46721.56123.542688,671,947.553,594,353,423.88
4/14/2124.15825.33322.24323.221611,570,818.563,542,781,020.52
4/13/2126.21426.50223.19224.142760,763,665.23,652,662,084.13
4/12/2126.2728.27923.91226.2651,243,666,440.163,938,691,163.77
4/11/2122.74226.65121.97626.252851,930,888.44,032,956,556.91
4/10/2124.16525.27421.31422.825906,128,363.143,469,937,292.12
4/9/2121.1324.32719.90424.138904,331,329.913,645,714,260.58
4/8/2117.18321.27117.15921.134986,307,251.343,163,620,533.02
4/7/2118.06918.26815.63817.179484,297,829.232,552,208,297.07
4/6/2116.92618.36416.70218.064340,071,575.342,662,566,707.46
4/5/2116.84818.02215.96216.921291,810,976.112,472,005,079.12
4/4/2115.66317.02315.39316.858233,175,234.412,516,534,162.38
4/3/2117.08617.49615.54815.666255,806,993.82,321,946,091.72
4/2/2117.13918.46616.98217.122356,636,059.852,519,334,297.21
4/1/2118.06118.33716.49117.156389,021,391.932,503,153,760.47
3/31/2119.00619.66717.27318.044540,125,361.32,608,824,682.88
3/30/2117.22518.99916.65318.994533,992,723.732,724,963,228.47
3/29/2116.22417.9616.06417.229517,692,965.22,448,449,478.52
3/28/2117.33118.52815.4116.248826,170,989.172,359,559,902.05
3/27/2114.79618.12114.20817.34950,230,769.412,495,939,684.48
3/26/2111.96215.11311.93614.794736,002,289.032,100,145,239.91
3/25/2112.09512.88811.26111.976414,366,187.051,684,454,213.71
3/24/2111.47513.94211.2212.162555,211,489.471,692,005,353.8
3/23/2110.93212.46210.66111.49419,146,179.551,581,761,905.79
3/22/2110.14412.55710.10410.927489,055,407.761,495,994,326.51
3/21/219.92510.169.6910.14399,309,371.181,415,952,577.45
3/20/219.86110.5679.8279.903134,757,818.581,371,600,177.32
3/19/219.91510.1139.6849.856103,953,283.721,352,991,180.87
3/18/2110.33510.6369.8689.917152,208,536.741,349,522,006.77
3/17/219.98910.4589.43210.319190,655,532.021,388,377,965.56
3/16/2110.01410.3079.3679.982243,043,622.991,331,215,236.95
3/15/2110.93910.9589.63610.03328,531,121.671,326,611,265.35
3/14/2111.38111.39210.73310.995156,147,405.21,488,465,431.12
3/13/2111.00711.88210.64911.389200,886,487.921,528,624,377.93
3/12/2112.32412.34610.73410.988260,688,522.91,461,024,485
3/11/2112.76913.62712.09112.316292,549,546.481,621,836,146.09
3/10/2114.22814.35912.60212.781475,108,528.31,667,470,299.57
3/9/2111.91514.53611.66614.219379,945,648.971,835,288,423.54
3/8/2111.65511.88811.11611.888159,571,626.191,519,971,229.6
3/7/2111.12912.13210.94311.666179,637,668.211,526,115,594.77
3/6/2111.12311.92610.8211.134145,628,243.941,440,661,391.59
3/5/2111.53811.70110.70711.143182,367,269.431,430,521,738.82
3/4/2112.60813.31211.29111.55351,010,280.931,451,674,563.76
3/3/2112.04413.41311.82912.62264,413,722.921,576,281,754.91
3/2/2113.08613.67711.13212.043319,238,775.281,494,400,219.33
3/1/219.35913.3729.35913.081674,113,650.221,613,766,887.03
2/28/2110.67310.778.3959.331303,891,359.471,174,015,983.4
2/27/2111.27211.9710.44310.674212,274,312.291,335,147,076.31
2/26/2111.7612.61410.47511.275293,395,380.111,374,851,743.3
2/25/2114.15214.70711.711.7234,987,816.871,418,011,854.7
2/24/2112.5816.0811.63914.151444,645,031.731,702,237,809.58
2/23/2115.03615.0659.91612.549271,795,563.341,500,081,134.22
2/22/2116.63816.73412.49815.006388,787,547.181,782,159,444.95
2/21/2114.62118.66614.26216.649471,889,100.042,025,655,792.62
2/20/2118.92118.95912.19814.408180,892,783.331,736,569,452.32
2/19/2113.21721.40913.10318.921,231,580,542.952,255,572,374.04
2/18/219.82713.4799.69413.256357,142,277.461,563,043,750.48
2/17/217.19511.1517.1489.801353,522,586.31,145,915,145.98
2/16/216.5957.4096.4957.205133,755,716.22829,003,564.4
2/15/216.816.9895.7486.62194,651,019.42759,999,029.84
2/14/217.0977.1286.536.80678,020,960.39784,615,643.71
2/13/217.4837.6226.6527.09978,662,300.04811,513,794.39
2/12/216.0417.4945.8097.494150,861,817.83851,033,769.64
2/11/216.8127.0535.6446.04130,077,500.46681,001,706.7
2/10/215.8478.1635.236.825312,625,012.81764,406,899.29
2/9/214.1116.1884.0265.857161,845,637.01650,777,391.4
2/8/213.1644.1113.1564.10644,527,633.06452,942,825.99
2/7/213.263.4433.013.16450,317,039.44348,706,131.03
2/6/213.0363.3022.6953.26369,099,340.17357,319,824.16
2/5/212.6863.0782.5413.04341,238,777.95330,491,092.99
2/4/212.3272.8162.1752.67646,225,262.83288,704,190.17
2/3/212.3842.5021.9742.33650,823,379.72250,034,439.73
2/2/212.8562.8562.2082.38561,158,728.52253,412,329.67
2/1/211.9812.9161.9192.85375,380,373.92300,835,808.72
1/31/211.632.0741.6241.97735,959,109.9208,521,306.51
1/30/211.4941.6511.451.62816,319,847.62170,416,615.99
1/29/211.5311.571.4151.49315,221,534.15154,930,619.24
1/28/211.3171.5431.3021.51623,074,557.277155,358,399.669
1/27/211.2071.3261.1521.31919,108,422.396134,742,270.437
1/26/211.1171.2141.1111.21410,635,098.537122,851,344.515
1/25/211.2171.2871.0291.11514,804,191.807112,080,189.758
1/24/210.9771.2170.9631.21713,442,347.027122,872,060.083
1/23/210.8751.0520.8590.97313,555,291.01697,567,883.236
1/22/210.70.8890.6570.8779,942,441.58787,085,249.344
1/21/210.7470.7570.6870.6999,134,522.5368,898,747.793
1/20/210.7340.7540.6750.7476,408,688.4172,924,129.615
1/19/210.7690.7780.7040.7331,879,875.11571,018,784.041
1/18/210.6880.7710.6720.7696,730,431.46173,836,371.305
1/17/210.6430.6970.6290.6877,002,967.00366,072,010.895
1/16/210.60.6660.5990.6434,666,778.13961,255,425.064