PancakeSwap (CAKE) historical data and Live price

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

CAKE

USD

Rank45

1H -3.89 %

24H -8.90 %

7D -0.90 %

EXPLORER 1

CODE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/15/21	23.245	24.467	21.561	23.542	688,671,947.55	3,594,353,423.88
4/14/21	24.158	25.333	22.243	23.221	611,570,818.56	3,542,781,020.52
4/13/21	26.214	26.502	23.192	24.142	760,763,665.2	3,652,662,084.13
4/12/21	26.27	28.279	23.912	26.265	1,243,666,440.16	3,938,691,163.77
4/11/21	22.742	26.651	21.976	26.252	851,930,888.4	4,032,956,556.91
4/10/21	24.165	25.274	21.314	22.825	906,128,363.14	3,469,937,292.12
4/9/21	21.13	24.327	19.904	24.138	904,331,329.91	3,645,714,260.58
4/8/21	17.183	21.271	17.159	21.134	986,307,251.34	3,163,620,533.02
4/7/21	18.069	18.268	15.638	17.179	484,297,829.23	2,552,208,297.07
4/6/21	16.926	18.364	16.702	18.064	340,071,575.34	2,662,566,707.46
4/5/21	16.848	18.022	15.962	16.921	291,810,976.11	2,472,005,079.12
4/4/21	15.663	17.023	15.393	16.858	233,175,234.41	2,516,534,162.38
4/3/21	17.086	17.496	15.548	15.666	255,806,993.8	2,321,946,091.72
4/2/21	17.139	18.466	16.982	17.122	356,636,059.85	2,519,334,297.21
4/1/21	18.061	18.337	16.491	17.156	389,021,391.93	2,503,153,760.47
3/31/21	19.006	19.667	17.273	18.044	540,125,361.3	2,608,824,682.88
3/30/21	17.225	18.999	16.653	18.994	533,992,723.73	2,724,963,228.47
3/29/21	16.224	17.96	16.064	17.229	517,692,965.2	2,448,449,478.52
3/28/21	17.331	18.528	15.41	16.248	826,170,989.17	2,359,559,902.05
3/27/21	14.796	18.121	14.208	17.34	950,230,769.41	2,495,939,684.48
3/26/21	11.962	15.113	11.936	14.794	736,002,289.03	2,100,145,239.91
3/25/21	12.095	12.888	11.261	11.976	414,366,187.05	1,684,454,213.71
3/24/21	11.475	13.942	11.22	12.162	555,211,489.47	1,692,005,353.8
3/23/21	10.932	12.462	10.661	11.49	419,146,179.55	1,581,761,905.79
3/22/21	10.144	12.557	10.104	10.927	489,055,407.76	1,495,994,326.51
3/21/21	9.925	10.16	9.69	10.143	99,309,371.18	1,415,952,577.45
3/20/21	9.861	10.567	9.827	9.903	134,757,818.58	1,371,600,177.32
3/19/21	9.915	10.113	9.684	9.856	103,953,283.72	1,352,991,180.87
3/18/21	10.335	10.636	9.868	9.917	152,208,536.74	1,349,522,006.77
3/17/21	9.989	10.458	9.432	10.319	190,655,532.02	1,388,377,965.56
3/16/21	10.014	10.307	9.367	9.982	243,043,622.99	1,331,215,236.95
3/15/21	10.939	10.958	9.636	10.03	328,531,121.67	1,326,611,265.35
3/14/21	11.381	11.392	10.733	10.995	156,147,405.2	1,488,465,431.12
3/13/21	11.007	11.882	10.649	11.389	200,886,487.92	1,528,624,377.93
3/12/21	12.324	12.346	10.734	10.988	260,688,522.9	1,461,024,485
3/11/21	12.769	13.627	12.091	12.316	292,549,546.48	1,621,836,146.09
3/10/21	14.228	14.359	12.602	12.781	475,108,528.3	1,667,470,299.57
3/9/21	11.915	14.536	11.666	14.219	379,945,648.97	1,835,288,423.54
3/8/21	11.655	11.888	11.116	11.888	159,571,626.19	1,519,971,229.6
3/7/21	11.129	12.132	10.943	11.666	179,637,668.21	1,526,115,594.77
3/6/21	11.123	11.926	10.82	11.134	145,628,243.94	1,440,661,391.59
3/5/21	11.538	11.701	10.707	11.143	182,367,269.43	1,430,521,738.82
3/4/21	12.608	13.312	11.291	11.55	351,010,280.93	1,451,674,563.76
3/3/21	12.044	13.413	11.829	12.62	264,413,722.92	1,576,281,754.91
3/2/21	13.086	13.677	11.132	12.043	319,238,775.28	1,494,400,219.33
3/1/21	9.359	13.372	9.359	13.081	674,113,650.22	1,613,766,887.03
2/28/21	10.673	10.77	8.395	9.331	303,891,359.47	1,174,015,983.4
2/27/21	11.272	11.97	10.443	10.674	212,274,312.29	1,335,147,076.31
2/26/21	11.76	12.614	10.475	11.275	293,395,380.11	1,374,851,743.3
2/25/21	14.152	14.707	11.7	11.7	234,987,816.87	1,418,011,854.7
2/24/21	12.58	16.08	11.639	14.151	444,645,031.73	1,702,237,809.58
2/23/21	15.036	15.065	9.916	12.549	271,795,563.34	1,500,081,134.22
2/22/21	16.638	16.734	12.498	15.006	388,787,547.18	1,782,159,444.95
2/21/21	14.621	18.666	14.262	16.649	471,889,100.04	2,025,655,792.62
2/20/21	18.921	18.959	12.198	14.408	180,892,783.33	1,736,569,452.32
2/19/21	13.217	21.409	13.103	18.92	1,231,580,542.95	2,255,572,374.04
2/18/21	9.827	13.479	9.694	13.256	357,142,277.46	1,563,043,750.48
2/17/21	7.195	11.151	7.148	9.801	353,522,586.3	1,145,915,145.98
2/16/21	6.595	7.409	6.495	7.205	133,755,716.22	829,003,564.4
2/15/21	6.81	6.989	5.748	6.621	94,651,019.42	759,999,029.84
2/14/21	7.097	7.128	6.53	6.806	78,020,960.39	784,615,643.71
2/13/21	7.483	7.622	6.652	7.099	78,662,300.04	811,513,794.39
2/12/21	6.041	7.494	5.809	7.494	150,861,817.83	851,033,769.64
2/11/21	6.812	7.053	5.644	6.04	130,077,500.46	681,001,706.7
2/10/21	5.847	8.163	5.23	6.825	312,625,012.81	764,406,899.29
2/9/21	4.111	6.188	4.026	5.857	161,845,637.01	650,777,391.4
2/8/21	3.164	4.111	3.156	4.106	44,527,633.06	452,942,825.99
2/7/21	3.26	3.443	3.01	3.164	50,317,039.44	348,706,131.03
2/6/21	3.036	3.302	2.695	3.263	69,099,340.17	357,319,824.16
2/5/21	2.686	3.078	2.541	3.043	41,238,777.95	330,491,092.99
2/4/21	2.327	2.816	2.175	2.676	46,225,262.83	288,704,190.17
2/3/21	2.384	2.502	1.974	2.336	50,823,379.72	250,034,439.73
2/2/21	2.856	2.856	2.208	2.385	61,158,728.52	253,412,329.67
2/1/21	1.981	2.916	1.919	2.853	75,380,373.92	300,835,808.72
1/31/21	1.63	2.074	1.624	1.977	35,959,109.9	208,521,306.51
1/30/21	1.494	1.651	1.45	1.628	16,319,847.62	170,416,615.99
1/29/21	1.531	1.57	1.415	1.493	15,221,534.15	154,930,619.24
1/28/21	1.317	1.543	1.302	1.516	23,074,557.277	155,358,399.669
1/27/21	1.207	1.326	1.152	1.319	19,108,422.396	134,742,270.437
1/26/21	1.117	1.214	1.111	1.214	10,635,098.537	122,851,344.515
1/25/21	1.217	1.287	1.029	1.115	14,804,191.807	112,080,189.758
1/24/21	0.977	1.217	0.963	1.217	13,442,347.027	122,872,060.083
1/23/21	0.875	1.052	0.859	0.973	13,555,291.016	97,567,883.236
1/22/21	0.7	0.889	0.657	0.877	9,942,441.587	87,085,249.344
1/21/21	0.747	0.757	0.687	0.699	9,134,522.53	68,898,747.793
1/20/21	0.734	0.754	0.675	0.747	6,408,688.41	72,924,129.615
1/19/21	0.769	0.778	0.704	0.733	1,879,875.115	71,018,784.041
1/18/21	0.688	0.771	0.672	0.769	6,730,431.461	73,836,371.305
1/17/21	0.643	0.697	0.629	0.687	7,002,967.003	66,072,010.895
1/16/21	0.6	0.666	0.599	0.643	4,666,778.139	61,255,425.064

Similar Coins