PancakeSwap (CAKE) historical data and Live price

PancakeSwap

CAKE

$ 3.97 + 2.247 %

0.00023033 BTC

MARKET CAP
639.755 M

24H VOLUME
16.916 M

CIRC.SUPPLY
161.31 M

MAX SUPPLY
750 M

CAKE

USD

Rank60

1H 0.17 %

24H 2.25 %

7D 1.19 %

EXPLORER 1

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
12/7/22	3.967	3.978	3.867	3.89	21,669,075.35	610,578,645.27
12/6/22	3.961	3.99	3.924	3.966	18,265,339.76	622,644,524.11
12/5/22	3.996	4.081	3.936	3.961	21,222,828.42	624,853,296.76
12/4/22	4.002	4.014	3.954	3.996	21,487,752.06	645,511,095.63
12/3/22	4.024	4.039	3.999	4.004	22,453,038.34	647,389,350.66
12/2/22	3.922	4.044	3.874	4.025	28,053,003.46	651,097,825.26
12/1/22	3.975	3.978	3.898	3.923	29,243,213.96	632,098,871.49
11/30/22	3.894	4.009	3.89	3.974	29,669,676.8	624,232,728.39
11/29/22	3.876	4.025	3.869	3.894	24,194,016.12	611,896,735.17
11/28/22	3.983	4.001	3.83	3.876	24,592,563.07	608,111,022.45
11/27/22	4.013	4.052	3.979	3.983	20,669,972.18	597,674,275.7
11/26/22	3.95	4.111	3.944	4.012	23,222,692.36	602,422,273.58
11/25/22	4.013	4.053	3.929	3.95	24,556,332.25	593,459,244.68
11/24/22	3.946	4.024	3.917	4.014	26,332,117.16	584,108,514.22
11/23/22	3.733	4.066	3.731	3.946	49,323,004.33	574,818,195.3
11/22/22	3.626	3.742	3.578	3.734	24,416,318.44	544,146,673.48
11/21/22	3.804	3.804	3.61	3.626	31,633,213.3	528,446,017.93
11/20/22	3.821	3.923	3.795	3.805	28,817,963.58	558,522,892.87
11/19/22	3.834	3.837	3.778	3.821	14,865,161.19	561,230,197.9
11/18/22	3.776	3.856	3.776	3.833	20,846,559.2	563,335,300.25
11/17/22	3.846	3.867	3.739	3.776	22,012,540.4	555,705,419.85
11/16/22	3.942	3.977	3.825	3.846	28,883,407.32	567,688,774.86
11/15/22	3.962	4.016	3.906	3.942	33,252,688.9	576,602,960.43
11/14/22	4	4.13	3.825	3.962	47,984,894.21	575,475,041.82
11/13/22	3.988	4.086	3.961	4	49,602,611.21	588,170,658.56
11/12/22	4.1	4.185	3.89	3.989	48,746,159.08	586,675,093.77
11/11/22	4.316	4.316	3.988	4.102	49,382,605.42	603,720,799.16
11/10/22	3.812	4.423	3.782	4.316	86,266,977.59	636,029,815.41
11/9/22	4.536	4.627	3.692	3.812	124,862,767.59	547,986,089.6
11/8/22	4.763	5.297	4.258	4.536	171,102,945.36	654,159,826.59
11/7/22	4.789	4.835	4.634	4.763	50,324,515.84	689,150,806.09
11/6/22	4.826	5	4.788	4.791	43,640,435.69	694,585,876.6
11/5/22	4.936	5.076	4.814	4.828	50,280,697.87	700,484,895.58
11/4/22	4.63	4.969	4.621	4.934	59,030,142.89	716,340,093.72
11/3/22	4.539	4.729	4.523	4.631	36,979,210.45	674,221,863.1
11/2/22	4.6	4.669	4.496	4.538	32,619,864	661,203,554.01
11/1/22	4.739	4.825	4.543	4.6	39,827,679.53	670,811,384.42
10/31/22	4.722	4.888	4.635	4.739	50,962,077.41	682,514,310.32
10/30/22	4.626	4.789	4.614	4.721	44,519,794.29	701,031,348.56
10/29/22	4.54	4.69	4.512	4.626	36,843,503.92	691,946,192.38
10/28/22	4.447	4.591	4.41	4.54	29,504,443.14	672,914,364.62
10/27/22	4.516	4.558	4.419	4.447	42,291,293.87	660,378,813.4
10/26/22	4.446	4.552	4.444	4.516	52,382,962.38	649,922,726.8
10/25/22	4.402	4.525	4.351	4.445	28,796,681.71	639,957,573.27
10/24/22	4.471	4.486	4.395	4.402	26,572,631.54	634,178,062.63
10/23/22	4.387	4.481	4.371	4.471	24,034,176.29	654,872,120.14
10/22/22	4.371	4.4	4.344	4.387	18,535,564.06	642,526,173.53
10/21/22	4.407	4.41	4.296	4.371	20,413,397.26	640,539,416.92
10/20/22	4.419	4.536	4.381	4.407	32,151,677.83	645,672,809.22
10/19/22	4.444	4.468	4.364	4.42	25,780,902.14	629,366,382.79
10/18/22	4.634	4.635	4.418	4.444	47,018,887.18	632,147,682.03
10/17/22	4.589	4.671	4.567	4.634	32,159,726.01	660,083,293.81
10/16/22	4.454	4.599	4.454	4.589	31,350,693.71	655,280,850.06
10/15/22	4.381	4.486	4.379	4.454	22,028,525.25	636,714,688
10/14/22	4.378	4.483	4.369	4.381	32,110,532.86	626,638,453.14
10/13/22	4.454	4.472	4.125	4.378	49,400,670.54	627,197,560.54
10/12/22	4.51	4.598	4.444	4.454	43,682,872.84	638,715,528.7
10/11/22	4.495	4.562	4.421	4.51	36,217,510	633,156,407.7
10/10/22	4.56	4.601	4.493	4.495	40,480,298.13	632,224,566.07
10/9/22	4.515	4.565	4.49	4.56	25,286,581	660,080,852.81
10/8/22	4.616	4.616	4.504	4.515	27,092,252.45	653,697,126.47
10/7/22	4.62	4.69	4.555	4.614	43,162,782.42	668,312,336.42
10/6/22	4.675	4.743	4.565	4.617	49,306,423.4	660,767,931.62
10/5/22	4.787	4.807	4.65	4.676	44,451,622.36	651,809,501.89
10/4/22	4.597	4.813	4.581	4.787	43,622,624.65	667,782,045.37
10/3/22	4.572	4.639	4.552	4.598	43,429,435.97	642,366,505.86
10/2/22	4.525	4.645	4.455	4.572	53,359,824.35	654,331,261.26
10/1/22	4.751	4.769	4.516	4.525	53,777,712.41	648,340,813.95
9/30/22	4.912	4.946	4.698	4.751	53,165,172.94	681,552,203.81
9/29/22	4.865	5.052	4.831	4.914	68,153,988.32	697,982,556.19
9/28/22	4.715	4.886	4.592	4.863	92,963,983.57	677,493,228.26
9/27/22	4.62	4.843	4.617	4.718	64,667,762.29	660,437,844.49
9/26/22	4.598	4.637	4.529	4.62	45,955,473.39	647,494,311.78
9/25/22	4.5	4.6	4.467	4.598	43,195,226.71	656,775,768.91
9/24/22	4.504	4.665	4.499	4.499	52,976,311.04	642,734,456.52
9/23/22	4.48	4.537	4.37	4.505	53,947,631.19	644,286,973.55
9/22/22	4.236	4.498	4.22	4.48	47,333,677.31	641,874,037.57
9/21/22	4.332	4.425	4.187	4.237	94,280,169.8	589,709,038.53
9/20/22	4.35	4.384	4.298	4.332	39,844,438.46	605,891,926.27
9/19/22	4.253	4.355	4.131	4.351	58,447,431.49	609,028,567.52
9/18/22	4.368	4.476	4.222	4.253	61,636,730.09	604,715,989.03
9/17/22	4.169	4.369	4.168	4.366	31,676,194.36	622,225,386
9/16/22	4.054	4.177	4.034	4.167	38,376,672.48	594,770,261.33
9/15/22	4.164	4.18	4.027	4.053	43,408,310.42	581,145,650.82
9/14/22	4.14	4.206	4.123	4.165	36,047,435.7	581,226,352.05
9/12/22	4.534	4.575	4.393	4.413	53,393,760.46	616,907,064.28
9/11/22	4.345	4.534	4.284	4.534	58,710,503.22	642,537,763.64
9/10/22	4.321	4.379	4.265	4.346	33,396,739.18	616,576,472.63
9/9/22	4.074	4.345	4.071	4.322	49,312,502.86	613,958,082.19
9/8/22	4.115	4.127	4.008	4.073	32,281,971.53	579,485,470.83

Similar Coins