PancakeSwap (CAKE) historical data and Live price

PancakeSwap

CAKE

$ 16.47 + 1.972 %

0.00043401 BTC

MARKET CAP
3.38 B

24H VOLUME
441.446 M

CIRC.SUPPLY
205.145 M

MAX SUPPLY

CAKE

USD

Rank31

1H -0.77 %

24H 1.97 %

7D 10.09 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/4/21	16.265	17.804	15.874	17.541	449,207,334.56	3,598,428,012.96
8/3/21	15.864	16.357	15.526	16.238	427,215,339.78	3,321,321,973.43
8/2/21	16.02	16.445	15.585	15.895	379,247,200.87	3,247,117,363.68
8/1/21	15.988	16.934	15.843	16.025	410,096,661.06	3,270,187,263.5
7/31/21	15.156	16.276	15.027	16.019	395,356,289.39	3,256,515,502.68
7/30/21	14.936	15.348	14.346	15.149	341,303,200.73	3,075,616,888.68
7/29/21	14.914	15.011	14.648	14.931	285,571,404.39	3,024,122,373.02
7/28/21	14.768	15.199	14.517	14.9	361,800,508.74	3,010,224,254.13
7/27/21	14.272	14.902	13.866	14.759	369,029,396.93	2,974,597,319.16
7/26/21	13.928	15.242	13.88	14.301	423,470,034.92	2,872,559,684.38
7/25/21	14.047	14.126	13.386	13.921	299,611,603.99	2,799,400,926.48
7/24/21	13.76	14.259	13.494	14.055	355,551,480.74	2,818,786,913.26
7/23/21	13.009	13.766	12.686	13.766	302,822,604.56	2,753,524,477.19
7/22/21	12.941	13.197	12.622	13.01	313,142,893.81	2,595,418,228.54
7/21/21	11.233	13.314	11.093	12.928	403,594,305.82	2,572,041,944.02
7/20/21	12.027	12.175	10.87	11.28	348,182,371.06	2,237,661,129.72
7/19/21	12.947	12.975	12.004	12.018	257,639,977.64	2,378,256,400.33
7/18/21	12.741	13.293	12.724	12.949	262,225,118.35	2,562,643,816.39
7/17/21	12.825	12.973	12.412	12.747	283,996,509.18	2,515,294,107.52
7/16/21	13.673	14.014	12.815	12.838	320,936,752.97	2,526,916,109.9
7/15/21	14.009	14.54	13.516	13.656	350,052,126.64	2,680,593,440.5
7/14/21	14.474	14.514	13.316	14.01	358,984,940.86	2,742,417,832.05
7/13/21	14.855	15.031	14.25	14.471	302,863,867.31	2,824,790,539.79
7/12/21	15.147	15.929	14.494	14.86	328,287,151.41	2,892,417,548.41
7/11/21	14.956	15.408	14.667	15.152	312,664,637.88	2,948,013,094.7
7/10/21	14.572	15.273	14.285	14.959	356,770,483.26	2,902,339,292.1
7/9/21	14.285	14.664	13.699	14.552	356,103,274.77	2,815,352,828.21
7/8/21	15.195	15.246	14.079	14.314	386,104,009.23	2,761,367,126.61
7/7/21	15.465	16.301	15.118	15.186	486,001,068.28	2,921,218,071.52
7/6/21	14.056	15.834	14.056	15.466	511,018,682.33	2,966,636,699.89
7/5/21	14.155	14.457	13.326	14.058	353,173,222.32	2,688,858,301.56
7/4/21	13.567	14.62	13.322	14.163	299,088,227.89	2,705,993,720.94
7/3/21	12.985	13.832	12.668	13.57	268,036,595.06	2,585,202,518.01
7/2/21	12.843	13.001	12.407	12.991	238,778,095.61	2,467,672,936.24
7/1/21	13.843	13.843	12.625	12.834	266,356,982.84	2,430,533,021.71
6/30/21	13.795	13.895	12.724	13.85	290,422,717.28	2,615,070,949.6
6/29/21	13.286	14.441	13.277	13.744	340,829,914.21	2,587,293,977.13
6/28/21	13.014	13.667	12.626	13.284	301,401,845.74	2,493,286,900.05
6/27/21	12.275	13.038	11.887	13.014	190,050,436.36	2,442,781,268.58
6/26/21	12.195	12.624	11.376	12.232	226,761,230.36	2,289,182,541.51
6/25/21	13.817	14.042	11.901	12.214	246,929,859.09	2,278,957,099.14
6/24/21	13.621	14.2	12.787	13.809	132,821,556.03	2,568,775,710.31
6/23/21	12.009	14.462	11.46	13.62	214,049,451.03	2,525,945,559.48
6/22/21	12.091	13.185	9.662	12.003	358,551,039.64	2,219,478,831.09
6/21/21	15.993	16.098	12.044	12.097	197,062,358.07	2,294,464,570.6
6/20/21	15.415	16.081	14.372	16.034	141,207,062.79	2,954,586,358.62
6/19/21	15.657	15.856	15.256	15.454	100,496,042.04	2,838,946,545.27
6/18/21	16.186	16.472	15.039	15.627	123,295,982.54	2,861,700,426.13
6/17/21	15.994	16.857	15.853	16.169	113,686,518.08	2,951,884,092.29
6/16/21	17.183	17.183	15.633	16.002	142,291,302.11	2,912,245,391.09
6/15/21	17.31	18.043	17.003	17.216	151,977,028.06	3,123,392,574.48
6/14/21	16.824	17.743	6.269	17.32	186,705,893.49	3,132,527,355.94
6/13/21	15.721	17.124	15.216	16.875	157,733,422.09	3,051,176,735.04
6/12/21	15.958	16.266	15.023	15.697	162,622,824.22	2,829,467,470.27
6/11/21	16.768	17.479	15.707	15.966	182,258,830.32	2,868,953,251.03
6/10/21	18.441	18.594	16.62	16.783	234,633,903.88	3,006,175,981.07
6/9/21	17.001	18.582	16.107	18.445	267,428,023.26	3,293,458,205.92
6/7/21	18.836	20.358	16.998	16.998	276,846,780.22	3,110,397,466.25
6/6/21	18.96	19.476	18.077	18.837	195,107,557.73	3,364,766,303.9
6/5/21	19.092	21.045	18.135	18.963	263,965,343.89	3,376,703,581.81
6/4/21	21.166	21.223	17.745	19.103	297,589,671.1	3,390,900,869.83
6/3/21	19.27	21.526	18.863	21.136	267,707,799.02	3,739,961,521.23
6/2/21	17.84	20.549	17.314	19.261	282,908,654.81	3,397,372,456.97
6/1/21	17.954	18.487	16.981	17.84	224,735,153.85	2,941,811,830.94
5/31/21	15.895	18.302	14.914	17.948	267,684,077.78	2,959,592,505.36
5/30/21	14.668	16.541	13.867	15.893	216,989,653.82	2,620,761,762.81
5/29/21	15.904	16.844	13.964	14.66	200,450,014.14	2,417,413,457.06
5/28/21	18.209	18.472	15.141	15.929	275,882,695.47	2,626,754,060.19
5/27/21	19.341	19.658	17.063	18.123	379,600,044.77	2,988,416,762.09
5/26/21	17.738	20.104	17.377	19.349	367,331,918.38	3,190,692,726.82
5/25/21	17.796	19.322	15.209	17.73	473,214,442.04	2,923,678,024.25
5/24/21	12.722	18.306	12.722	17.775	687,671,892.57	2,931,083,891.16
5/23/21	15.164	15.928	9.52	12.855	536,065,050.53	2,119,798,674.95
5/22/21	16.845	17.366	14.167	15.13	629,433,164.63	2,494,861,927.16
5/21/21	20.204	21.691	13.559	16.818	527,606,587.86	2,773,294,891.11
5/19/21	26.996	27.592	15.002	15.74	659,402,726.55	2,595,478,981.74
5/19/21	26.996	27.592	15.002	15.74	659,402,726.55	2,595,478,981.74
5/19/21	26.996	27.592	15.002	15.74	659,402,726.55	2,595,478,981.74
5/19/21	26.996	27.592	15.002	15.74	659,402,726.55	2,595,478,981.74
5/18/21	26.709	29.087	26.029	27.044	353,640,030.65	4,459,518,816.76
5/18/21	26.709	29.087	26.029	27.044	353,640,030.65	4,459,518,816.76
5/18/21	26.709	29.087	26.029	27.044	353,640,030.65	4,459,518,816.76
5/18/21	26.709	29.087	26.029	27.044	353,640,030.65	4,459,518,816.76
5/17/21	29.199	29.199	24.245	26.91	455,441,273.91	4,437,506,274.64
5/17/21	29.199	29.199	24.245	26.91	455,441,273.91	4,437,506,274.64
5/17/21	29.199	29.199	24.245	26.91	455,441,273.91	4,437,506,274.64
5/17/21	29.199	29.199	24.245	26.91	455,441,273.91	4,437,506,274.64
5/16/21	28.629	32.469	27.159	29.154	378,799,211.71	4,807,508,716.25
5/16/21	28.629	32.469	27.159	29.154	378,799,211.71	4,807,508,716.25
5/16/21	28.629	32.469	27.159	29.154	378,799,211.71	4,807,508,716.25

Similar Coins