PancakeSwap (CAKE) historical data and Live price

PancakeSwap

CAKE

$ 2.22 -1.863 %

0.0000588 BTC

MARKET CAP
518.068 M

24H VOLUME
62.729 M

CIRC.SUPPLY
233.629 M

MAX SUPPLY
750 M

CAKE

USD

Rank87

1H 0.40 %

24H -1.86 %

7D -6.89 %

EXPLORER 1

CODE

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/28/23	2.195	2.276	2.146	2.243	66,027,724.48	522,014,621.72
11/27/23	2.336	2.347	2.149	2.195	85,803,204.89	510,265,261.62
11/26/23	2.417	2.424	2.313	2.336	74,580,597.82	549,783,782.15
11/25/23	2.379	2.46	2.367	2.417	99,556,654.3	568,302,943.63
11/24/23	2.394	2.434	2.368	2.379	76,848,880	558,915,407.67
11/23/23	2.455	2.521	2.352	2.394	93,496,971.01	561,841,629.66
11/22/23	2.263	2.474	2.258	2.455	124,758,973.01	574,880,568.09
11/21/23	2.602	2.748	2.255	2.263	214,368,961.09	522,465,754.01
11/20/23	2.523	2.773	2.462	2.603	176,335,827.73	599,783,070.36
11/19/23	2.452	2.535	2.415	2.523	91,873,195.19	587,562,599.13
11/18/23	2.479	2.483	2.297	2.452	103,553,717.39	570,776,354.37
11/17/23	2.541	2.649	2.387	2.478	142,529,934.99	577,445,884.2
11/16/23	2.693	2.734	2.463	2.541	183,092,231.8	592,661,778.68
11/15/23	2.331	2.826	2.331	2.694	344,174,980.02	626,172,406.27
11/14/23	2.119	2.341	2.079	2.33	180,892,484.23	533,880,745.29
11/13/23	2.176	2.252	2.088	2.12	125,775,862.51	485,319,896.41
11/12/23	2.36	2.363	2.162	2.176	114,974,302.68	498,580,537.64
11/11/23	2.019	2.411	1.966	2.359	184,849,204.16	540,948,670.04
11/10/23	2.015	2.057	1.958	2.02	99,744,420.89	462,722,666.78
11/9/23	2.171	2.266	1.908	2.015	155,499,211.91	459,218,472.81
11/8/23	2.195	2.268	2.121	2.172	102,952,444.1	494,938,898.72
11/7/23	2.381	2.395	2.112	2.195	148,385,270.49	499,273,993.85
11/6/23	2.38	2.48	2.228	2.381	217,672,433.15	562,664,310.82
11/5/23	1.868	2.451	1.852	2.38	376,341,006.76	555,643,005.36
11/4/23	1.519	1.939	1.511	1.868	231,936,359.02	435,271,625.87
11/3/23	1.563	1.563	1.46	1.519	79,867,002.56	353,441,529.97
11/2/23	1.333	1.684	1.333	1.563	228,854,936.23	354,445,168.72
11/1/23	1.234	1.347	1.216	1.333	33,388,713.3	301,732,849.91
10/31/23	1.247	1.253	1.223	1.234	14,714,821.74	279,182,442.07
10/30/23	1.239	1.252	1.227	1.247	15,306,704.25	281,011,080.81
10/29/23	1.23	1.247	1.221	1.239	11,275,889.66	285,332,887.24
10/28/23	1.224	1.244	1.223	1.23	13,703,210.96	283,048,912.15
10/27/23	1.209	1.256	1.195	1.224	23,955,148.3	281,493,463.29
10/26/23	1.189	1.222	1.187	1.209	21,411,565.95	271,897,535.36
10/25/23	1.194	1.208	1.186	1.189	18,480,692.98	267,172,442.82
10/24/23	1.184	1.229	1.181	1.194	33,580,249.89	266,620,399.93
10/23/23	1.124	1.194	1.124	1.184	24,471,283.56	264,273,078.02
10/22/23	1.117	1.137	1.1	1.119	17,649,713.78	255,719,611.38
10/21/23	1.062	1.136	1.06	1.117	21,705,903.38	255,215,281.89
10/20/23	1.054	1.079	1.052	1.062	12,929,230.26	242,479,127.58
10/19/23	1.065	1.068	1.052	1.054	10,219,496.57	237,014,533.44
10/18/23	1.103	1.112	1.056	1.065	13,925,126.76	239,448,739.03
10/17/23	1.151	1.152	1.102	1.103	11,997,064.34	244,859,895.52
10/16/23	1.135	1.169	1.133	1.151	16,972,737.59	252,596,235.3
10/15/23	1.108	1.138	1.108	1.135	15,769,767.39	256,283,658.66
10/14/23	1.092	1.112	1.073	1.108	23,641,836.74	250,209,727.23
10/13/23	1.095	1.101	1.084	1.092	12,438,839.36	239,375,215.85
10/12/23	1.114	1.115	1.091	1.094	12,843,486.12	239,754,908.35
10/11/23	1.152	1.152	1.103	1.114	18,930,692.48	243,853,421.05
10/10/23	1.147	1.171	1.147	1.152	14,726,561.14	251,811,396.29
10/9/23	1.18	1.184	1.142	1.147	17,168,028.92	250,642,155.02
10/8/23	1.185	1.188	1.168	1.18	12,942,002.51	262,952,420.58
10/7/23	1.192	1.194	1.183	1.185	6,736,244.09	263,923,817.8
10/6/23	1.174	1.197	1.174	1.192	11,631,816.86	265,264,875.72
10/5/23	1.19	1.191	1.172	1.174	12,975,595.57	261,083,389.93
10/4/23	1.19	1.191	1.176	1.19	15,506,451.24	259,370,579.08
10/3/23	1.239	1.244	1.186	1.19	27,342,553.25	259,346,158.55
10/2/23	1.189	1.264	1.185	1.239	43,122,931.86	269,909,963.19
10/1/23	1.17	1.191	1.166	1.189	16,592,505.93	270,240,611.1
9/30/23	1.172	1.175	1.168	1.169	8,464,526.11	265,516,348.41
9/29/23	1.171	1.181	1.169	1.172	10,166,498.8	265,939,411.21
9/28/23	1.152	1.176	1.15	1.171	11,461,872.29	263,438,670.08
9/27/23	1.154	1.17	1.149	1.152	11,595,477.84	249,899,008.87
9/26/23	1.146	1.16	1.146	1.154	12,032,655.32	249,952,067.99
9/25/23	1.137	1.147	1.132	1.146	11,603,760.82	248,278,219.39
9/24/23	1.145	1.15	1.136	1.137	9,320,027.92	255,586,599.69
9/23/23	1.154	1.155	1.145	1.145	6,789,493.13	257,187,748.62
9/22/23	1.146	1.154	1.144	1.154	10,138,475.21	258,979,754.54
9/21/23	1.17	1.174	1.142	1.146	16,996,529.56	248,004,550.04
9/20/23	1.185	1.188	1.168	1.17	10,310,303.12	253,209,421.01
9/19/23	1.18	1.194	1.176	1.185	11,571,787.49	256,177,101.78
9/18/23	1.179	1.206	1.174	1.18	19,164,576.8	255,015,431.84
9/17/23	1.17	1.184	1.163	1.179	13,746,867.72	264,719,730.23
9/16/23	1.166	1.175	1.166	1.17	13,492,654.23	262,518,366.13
9/15/23	1.165	1.17	1.15	1.167	17,928,915.94	261,695,083.81
9/14/23	1.169	1.181	1.164	1.165	11,370,624.12	254,364,216.19
9/13/23	1.163	1.174	1.155	1.169	12,689,728.17	255,091,810.95
9/12/23	1.139	1.176	1.136	1.163	16,559,788.46	253,635,843.13
9/11/23	1.225	1.226	1.133	1.139	27,229,921.39	248,234,326.44
9/10/23	1.237	1.237	1.216	1.225	13,744,259.97	271,873,477.14
9/9/23	1.238	1.244	1.237	1.237	7,883,973.82	274,520,450.38
9/8/23	1.251	1.258	1.233	1.238	13,113,626.49	274,779,016.3
9/7/23	1.237	1.255	1.231	1.251	15,682,120.92	277,425,330.55
9/6/23	1.237	1.248	1.224	1.237	12,455,253.35	266,913,746.81
9/5/23	1.237	1.242	1.227	1.237	10,499,055.67	266,801,260.57
9/4/23	1.231	1.243	1.23	1.237	14,089,766.45	266,778,469.85
9/3/23	1.237	1.237	1.228	1.231	8,473,974.74	276,344,683.91
9/2/23	1.23	1.241	1.23	1.236	11,007,450.64	277,000,944.77
9/1/23	1.244	1.252	1.219	1.23	14,054,565.29	262,880,733.28
8/31/23	1.288	1.295	1.243	1.244	17,933,515.06	259,586,278.7

Similar Coins