PancakeSwap (CAKE) historical data and Live price

PancakeSwap

CAKE

$ 2.66 -1.618 %

0.00004346 BTC

MARKET CAP
663.488 M

24H VOLUME
43.955 M

CIRC.SUPPLY
249.2 M

MAX SUPPLY
450 M

CAKE

USD

Rank104

1H 0.18 %

24H -1.62 %

7D -29.46 %

EXPLORER 1

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/18/24	2.662	2.787	2.619	2.778	39,920,430.04	692,328,848.16
4/17/24	2.722	2.76	2.569	2.662	44,288,249.62	662,572,704.97
4/16/24	2.76	2.78	2.598	2.722	52,361,521.36	675,930,927.89
4/15/24	2.817	3.015	2.709	2.76	67,451,517.25	684,985,984.16
4/14/24	2.701	2.856	2.567	2.817	81,098,510.78	713,371,465.22
4/13/24	3.196	3.287	2.441	2.701	126,296,879.77	683,218,227.78
4/12/24	3.724	3.817	3.134	3.196	105,918,586.44	808,277,624.87
4/11/24	3.856	3.857	3.676	3.724	47,123,981.31	922,112,561.93
4/10/24	3.851	3.904	3.686	3.856	63,651,486.03	953,477,832.78
4/9/24	4.042	4.062	3.802	3.851	116,593,618.94	950,487,462.49
4/8/24	3.921	4.066	3.867	4.042	125,869,190.71	996,708,378.89
4/7/24	3.921	3.974	3.869	3.921	109,589,226.13	967,609,161
4/6/24	3.844	3.967	3.823	3.921	111,111,959.06	967,046,793.08
4/5/24	4.01	4.035	3.775	3.844	132,468,792.99	947,907,699.74
4/4/24	3.978	4.12	3.906	4.01	147,989,273.96	988,332,088.07
4/3/24	3.918	4.058	3.794	3.978	135,022,314.26	976,159,414.49
4/2/24	4.289	4.29	3.908	3.918	150,456,323.81	961,094,344.96
4/1/24	4.627	4.639	4.208	4.289	162,786,633.62	1,052,876,408.07
3/31/24	4.594	4.652	4.585	4.627	128,609,762.82	1,158,905,207.94
3/30/24	4.689	4.692	4.547	4.594	145,097,948.68	1,150,054,532.28
3/29/24	4.607	4.812	4.579	4.689	200,522,147.09	1,173,523,072.37
3/28/24	4.425	4.724	4.422	4.607	197,294,197.83	1,134,442,691.85
3/27/24	4.395	4.459	4.262	4.425	162,326,900.07	1,086,749,397.39
3/26/24	4.419	4.547	4.306	4.395	141,317,466.01	1,078,202,517.21
3/25/24	4.182	4.522	4.137	4.419	199,061,354.95	1,076,046,518.02
3/24/24	4.069	4.194	4.031	4.182	116,056,116.64	1,028,401,629.96
3/23/24	4.071	4.174	4.036	4.069	110,460,958.69	1,000,467,724.4
3/22/24	4.055	4.355	3.948	4.071	175,497,554.55	993,969,066.8
3/21/24	3.981	4.254	3.848	4.055	181,534,889.41	989,596,802.53
3/20/24	3.633	3.981	3.52	3.981	152,377,460.94	974,105,038.14
3/19/24	3.985	4.029	3.508	3.633	184,694,331.19	888,992,698.08
3/18/24	4.221	4.336	3.943	3.985	156,342,275.45	972,585,822.12
3/17/24	4.241	4.396	3.998	4.254	186,156,990.89	1,062,351,795.61
3/16/24	4.857	5.019	4.184	4.241	227,436,814.72	1,058,560,661.65
3/15/24	4.761	4.865	4.225	4.858	286,361,261.55	1,211,819,493.84
3/14/24	5.201	5.201	4.529	4.761	297,452,587.66	1,178,131,878.51
3/13/24	4.246	5.218	4.175	5.203	344,513,586.12	1,265,371,018.38
3/12/24	4.079	4.335	4.025	4.246	273,076,860.12	1,032,593,994.59
3/11/24	3.997	4.122	3.837	4.079	218,657,069.04	991,558,287.01
3/10/24	3.738	4.294	3.716	3.997	289,618,998.32	970,748,504.27
3/9/24	3.601	3.755	3.572	3.738	152,208,886.78	907,974,166.94
3/8/24	3.597	3.731	3.444	3.601	189,552,067.51	873,883,027.7
3/7/24	3.3	3.632	3.22	3.598	169,569,650.77	870,250,029.67
3/6/24	3.024	3.311	2.927	3.3	155,751,319.36	796,561,547.54
3/5/24	3.356	3.374	2.782	3.024	185,203,408.12	729,011,283.21
3/4/24	3.323	3.48	3.268	3.356	149,613,313.5	823,744,014.71
3/3/24	3.346	3.437	3.221	3.322	133,463,470.34	803,591,459.77
3/2/24	3.198	3.346	3.162	3.346	139,873,174.27	808,920,690.06
3/1/24	3.086	3.243	3.085	3.198	114,077,668.96	772,711,024.74
2/29/24	3.139	3.244	3.02	3.086	128,058,919.64	727,660,130
2/28/24	3.159	3.27	2.993	3.139	140,244,929.04	741,523,211.01
2/27/24	3.268	3.282	3.097	3.159	121,739,004.83	745,603,524.36
2/26/24	3.134	3.293	3.076	3.268	131,396,563.13	771,929,686.68
2/25/24	3.223	3.246	3.115	3.133	102,689,348.75	740,625,089.5
2/24/24	3.143	3.409	3.078	3.223	191,096,837.3	762,018,423.55
2/23/24	2.888	3.272	2.827	3.143	231,676,232.91	739,746,370.42
2/22/24	2.738	2.954	2.729	2.888	138,121,234.13	678,606,963.21
2/21/24	2.751	2.756	2.638	2.738	92,829,380.29	642,610,498.74
2/20/24	2.786	2.854	2.655	2.752	102,256,254.93	645,608,868.24
2/19/24	2.773	2.833	2.753	2.786	85,712,101.44	653,182,845.76
2/18/24	2.733	2.796	2.726	2.773	84,324,235.89	665,663,339.51
2/17/24	2.762	2.81	2.665	2.733	86,650,556.09	655,487,179.71
2/16/24	2.796	2.879	2.711	2.762	98,212,163.5	662,159,817.8
2/15/24	2.704	2.876	2.704	2.796	131,191,213.68	653,784,783.44
2/14/24	2.536	2.707	2.525	2.704	90,702,188.45	631,194,940.09
2/13/24	2.597	2.603	2.509	2.536	78,374,480.94	590,495,216.62
2/12/24	2.533	2.607	2.473	2.597	79,773,465.92	604,654,484.55
2/11/24	2.561	2.594	2.53	2.533	62,502,217.37	589,669,406.85
2/10/24	2.588	2.617	2.533	2.561	62,531,398.49	596,143,274.28
2/9/24	2.487	2.597	2.485	2.588	71,846,904.51	602,315,400.28
2/8/24	2.477	2.525	2.462	2.487	67,026,147.59	578,459,266.87
2/7/24	2.437	2.481	2.413	2.477	57,152,989.02	575,630,687.33
2/6/24	2.402	2.448	2.398	2.437	50,985,801.64	566,079,100.53
2/5/24	2.431	2.458	2.371	2.402	60,983,971.09	578,651,383.47
2/4/24	2.43	2.516	2.407	2.431	60,960,499.57	619,453,607.39
2/3/24	2.452	2.469	2.416	2.43	50,760,906.93	618,627,879.26
2/2/24	2.453	2.478	2.436	2.452	52,815,027.64	622,061,637.53
2/1/24	2.486	2.497	2.436	2.453	56,442,478.19	608,200,477.54
1/31/24	2.58	2.587	2.471	2.486	61,514,139.45	615,728,318.39
1/30/24	2.633	2.644	2.573	2.58	62,463,917.66	638,830,158.02
1/29/24	2.548	2.638	2.542	2.633	62,527,960.21	650,113,872.8
1/28/24	2.6	2.626	2.537	2.548	60,890,953.39	630,421,736.75
1/27/24	2.561	2.613	2.558	2.6	55,893,782.17	643,116,234.56
1/26/24	2.464	2.594	2.448	2.561	63,937,884.22	632,812,001.04
1/25/24	2.48	2.483	2.415	2.464	64,260,059.57	608,229,765.64
1/24/24	2.434	2.495	2.391	2.481	75,638,700.9	611,717,226.97
1/23/24	2.525	2.56	2.333	2.434	81,256,649.93	600,114,653.1
1/22/24	2.73	2.74	2.512	2.524	79,415,301.81	622,593,670.01
1/21/24	2.731	2.788	2.725	2.73	70,880,775.06	688,667,006.03
1/20/24	2.723	2.731	2.695	2.731	68,159,070.61	688,858,357.87

Similar Coins