- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
PancakeSwap (CAKE) historical data and Live price
PancakeSwap
CAKE$ 3.07 + 1.624 % 
0.00016039 BTC
0.00016039 BTC MARKET CAP
452.687 M
452.687 M
24H VOLUME
59.325 M
59.325 M
CIRC.SUPPLY
147.598 M
147.598 M
MAX SUPPLY
750 M
750 M
Rank74
1H 0.05 %
24H 1.62 %
7D -9.74 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/3/22 | 3.042 | 3.134 | 3.007 | 3.084 | 60,244,190.84 | 441,601,777.26 |
| 7/2/22 | 3 | 3.056 | 2.952 | 3.042 | 52,210,669.6 | 436,000,178.11 |
| 7/1/22 | 3.048 | 3.136 | 2.966 | 3 | 65,510,771.83 | 430,533,744.23 |
| 6/30/22 | 3.048 | 3.062 | 2.864 | 3.048 | 64,892,638.52 | 437,920,465.41 |
| 6/29/22 | 3.178 | 3.204 | 3.017 | 3.047 | 65,003,273.46 | 457,768,552.38 |
| 6/28/22 | 3.322 | 3.403 | 3.169 | 3.177 | 66,895,592.88 | 477,678,113.61 |
| 6/27/22 | 3.312 | 3.439 | 3.279 | 3.321 | 70,363,411.06 | 494,974,831.14 |
| 6/26/22 | 3.368 | 3.5 | 3.311 | 3.312 | 79,847,755.73 | 500,523,091.89 |
| 6/25/22 | 3.383 | 3.389 | 3.227 | 3.369 | 70,286,518.52 | 510,854,965.97 |
| 6/24/22 | 3.251 | 3.428 | 3.236 | 3.383 | 78,088,602.39 | 513,650,012.17 |
| 6/23/22 | 3.026 | 3.254 | 3.024 | 3.252 | 80,278,063.53 | 494,606,875.67 |
| 6/22/22 | 3.075 | 3.117 | 2.975 | 3.027 | 76,762,805.71 | 450,488,531.08 |
| 6/21/22 | 3.025 | 3.206 | 2.973 | 3.074 | 84,865,350.34 | 458,123,391.65 |
| 6/20/22 | 3.011 | 3.077 | 2.885 | 3.026 | 82,304,421.93 | 451,842,579.29 |
| 6/19/22 | 2.669 | 3.072 | 2.611 | 3.011 | 100,085,814.82 | 450,218,417.52 |
| 6/18/22 | 2.925 | 2.952 | 2.513 | 2.669 | 81,351,360.64 | 399,789,751.21 |
| 6/17/22 | 2.862 | 2.995 | 2.86 | 2.926 | 73,453,053.04 | 439,311,734.97 |
| 6/16/22 | 3.234 | 3.299 | 2.843 | 2.862 | 127,517,873.97 | 430,323,665.33 |
| 6/15/22 | 3.133 | 3.258 | 2.756 | 3.231 | 139,670,086.42 | 486,495,959.43 |
| 6/14/22 | 3.242 | 3.337 | 3.024 | 3.133 | 137,432,693.01 | 472,252,423.56 |
| 6/13/22 | 3.881 | 3.888 | 3.155 | 3.242 | 154,674,766.29 | 482,907,229.85 |
| 6/12/22 | 3.997 | 4.11 | 3.741 | 3.882 | 109,014,376.17 | 581,665,082.72 |
| 6/11/22 | 4.227 | 4.268 | 3.94 | 3.997 | 83,482,417.05 | 600,076,216.96 |
| 6/10/22 | 4.377 | 4.409 | 4.212 | 4.227 | 81,702,768.08 | 635,282,203.64 |
| 6/9/22 | 4.455 | 4.482 | 4.368 | 4.377 | 63,424,017.67 | 658,743,245.59 |
| 6/8/22 | 4.455 | 4.529 | 4.4 | 4.456 | 83,440,799.5 | 730,601,639.97 |
| 6/7/22 | 4.555 | 4.555 | 4.241 | 4.456 | 147,453,764.63 | 731,607,918.86 |
| 6/6/22 | 4.377 | 4.845 | 4.377 | 4.555 | 215,604,811.05 | 740,955,816.33 |
| 6/5/22 | 4.268 | 4.438 | 4.207 | 4.377 | 79,079,100.77 | 744,939,822.08 |
| 6/4/22 | 4.224 | 4.296 | 4.188 | 4.267 | 62,003,885.15 | 702,999,287.32 |
| 6/3/22 | 4.357 | 4.367 | 4.184 | 4.224 | 70,876,685.5 | 696,921,085.08 |
| 6/2/22 | 4.327 | 4.372 | 4.261 | 4.357 | 79,360,232.17 | 720,961,626.94 |
| 6/1/22 | 4.649 | 4.677 | 4.291 | 4.328 | 88,414,455.5 | 718,365,510.45 |
| 5/31/22 | 4.784 | 4.795 | 4.592 | 4.649 | 103,922,911.36 | 772,988,259.54 |
| 5/30/22 | 4.446 | 4.826 | 4.436 | 4.785 | 112,762,486.08 | 785,577,123.95 |
| 5/29/22 | 4.357 | 4.454 | 4.263 | 4.446 | 68,097,631.18 | 820,596,035.82 |
| 5/28/22 | 4.292 | 4.341 | 4.234 | 4.27 | 86,554,382.79 | 792,082,830.19 |
| 5/27/22 | 4.405 | 4.427 | 4.198 | 4.293 | 96,693,729.16 | 796,494,786.57 |
| 5/26/22 | 4.779 | 4.834 | 4.35 | 4.408 | 109,426,460.4 | 820,197,105.53 |
| 5/25/22 | 4.868 | 5.012 | 4.751 | 4.779 | 116,503,713.45 | 892,245,282.03 |
| 5/24/22 | 4.795 | 4.969 | 4.694 | 4.868 | 151,420,504.06 | 907,805,388.01 |
| 5/23/22 | 4.842 | 5.13 | 4.748 | 4.795 | 170,757,577.37 | 887,873,414.69 |
| 5/22/22 | 4.575 | 4.851 | 4.57 | 4.843 | 148,946,401.2 | 1,456,226,912.71 |
| 5/21/22 | 4.426 | 4.611 | 4.392 | 4.574 | 126,169,058.49 | 1,375,251,520.36 |
| 5/20/22 | 4.571 | 4.65 | 4.357 | 4.426 | 128,397,092.64 | 1,330,703,750.12 |
| 5/19/22 | 4.31 | 4.585 | 4.301 | 4.572 | 126,581,477.15 | 1,353,541,087.69 |
| 5/18/22 | 4.715 | 4.76 | 4.31 | 4.31 | 103,972,601.43 | 1,276,017,967.41 |
| 5/17/22 | 4.513 | 4.777 | 4.511 | 4.716 | 120,983,376.97 | 1,396,118,624.75 |
| 5/16/22 | 4.681 | 4.682 | 4.37 | 4.513 | 98,554,599.94 | 1,330,304,584.56 |
| 5/15/22 | 4.31 | 4.687 | 4.155 | 4.681 | 104,818,766.38 | 1,386,679,007.96 |
| 5/14/22 | 4.327 | 4.395 | 4.002 | 4.31 | 118,478,533.29 | 1,276,929,350.36 |
| 5/13/22 | 3.877 | 4.725 | 3.813 | 4.328 | 191,188,369.59 | 1,282,106,039.49 |
| 5/12/22 | 4.246 | 4.418 | 3.344 | 3.878 | 266,719,720.59 | 1,148,819,239.84 |
| 5/11/22 | 5.828 | 5.889 | 4.122 | 4.246 | 278,740,561.81 | 1,254,176,134.38 |
| 5/10/22 | 5.652 | 6.306 | 5.463 | 5.828 | 253,542,261.24 | 1,710,162,077.07 |
| 5/9/22 | 6.994 | 7.126 | 5.651 | 5.651 | 230,329,200.78 | 1,686,208,538.2 |
| 5/8/22 | 7.282 | 7.283 | 6.817 | 6.994 | 146,085,545.63 | 2,067,114,064.59 |
| 5/7/22 | 7.458 | 7.49 | 7.187 | 7.282 | 119,111,814.39 | 2,152,226,189.84 |
| 5/6/22 | 7.524 | 7.558 | 7.32 | 7.459 | 152,644,885.51 | 2,191,624,142.51 |
| 5/5/22 | 7.776 | 7.921 | 7.266 | 7.524 | 196,490,008.93 | 2,210,613,508.08 |
| 5/4/22 | 7.405 | 7.825 | 7.39 | 7.777 | 144,661,447.91 | 2,259,180,035.61 |
| 5/3/22 | 7.643 | 7.703 | 7.39 | 7.405 | 132,660,279.53 | 2,151,110,361.89 |
| 5/2/22 | 7.716 | 7.818 | 7.523 | 7.643 | 168,080,908.45 | 2,263,849,022.12 |
| 5/1/22 | 7.257 | 7.722 | 7.198 | 7.715 | 185,961,792.35 | 2,236,787,987.05 |
| 4/30/22 | 7.727 | 7.914 | 7.263 | 7.264 | 202,599,860.23 | 2,105,894,740.47 |
| 4/29/22 | 8.26 | 8.35 | 7.681 | 7.727 | 318,060,032.99 | 2,240,072,674.7 |
| 4/28/22 | 7.569 | 8.37 | 7.455 | 8.26 | 413,950,271.97 | 2,394,524,886.45 |
| 4/27/22 | 7.537 | 7.832 | 7.442 | 7.568 | 281,664,584.9 | 2,194,008,366.6 |
| 4/26/22 | 8.915 | 8.97 | 7.529 | 7.537 | 411,512,642.39 | 2,169,651,323.94 |
| 4/25/22 | 9.3 | 9.3 | 8.651 | 8.916 | 331,344,558.5 | 2,566,386,690.67 |
| 4/24/22 | 9.29 | 9.65 | 9.29 | 9.3 | 196,849,244.92 | 2,679,475,768.89 |
| 4/23/22 | 9.262 | 9.533 | 9.153 | 9.292 | 194,501,374.92 | 2,676,852,291.24 |
| 4/22/22 | 9.038 | 9.415 | 9.018 | 9.262 | 224,433,275.78 | 2,667,832,588.04 |
| 4/21/22 | 9.159 | 9.688 | 9.002 | 9.038 | 297,555,099.07 | 2,589,746,474.47 |
| 4/20/22 | 8.611 | 9.159 | 8.564 | 9.159 | 299,225,292.31 | 2,623,293,634.35 |
| 4/19/22 | 8.468 | 8.612 | 8.381 | 8.611 | 222,951,368.89 | 2,456,095,595.64 |
| 4/18/22 | 8.396 | 8.475 | 7.925 | 8.468 | 190,272,796.03 | 2,411,790,559.72 |
| 4/17/22 | 8.223 | 8.513 | 8.178 | 8.397 | 156,775,630.28 | 2,394,056,141.73 |
| 4/16/22 | 8.141 | 8.234 | 8.071 | 8.223 | 125,934,688.99 | 2,340,990,857.29 |
| 4/15/22 | 7.949 | 8.167 | 7.941 | 8.141 | 137,196,064.16 | 2,313,866,095.89 |
| 4/14/22 | 8.275 | 8.322 | 7.921 | 7.949 | 174,454,683.27 | 2,256,378,179.71 |
| 4/13/22 | 8.05 | 8.275 | 7.933 | 8.275 | 168,314,669.21 | 2,345,726,178.9 |
| 4/12/22 | 7.618 | 8.243 | 7.593 | 8.051 | 193,316,981.06 | 2,278,997,965.48 |
| 4/11/22 | 8.699 | 8.699 | 7.582 | 7.619 | 218,605,564.37 | 2,153,908,916.58 |
| 4/10/22 | 8.617 | 8.977 | 8.464 | 8.7 | 167,849,389.62 | 2,461,651,247.19 |
| 4/9/22 | 8.404 | 8.617 | 8.376 | 8.617 | 144,198,332.82 | 2,435,054,470.75 |
| 4/8/22 | 9.027 | 9.198 | 8.377 | 8.403 | 190,236,257.41 | 2,371,659,064.73 |
| 4/7/22 | 8.457 | 9.057 | 8.454 | 9.027 | 229,163,415.8 | 2,544,306,738.23 |
| 4/6/22 | 9.52 | 9.523 | 8.39 | 8.457 | 281,587,885.92 | 2,380,463,246.86 |
| 4/5/22 | 9.903 | 10.051 | 9.519 | 9.52 | 288,707,487.98 | 2,675,534,429.14 |
