PancakeSwap CAKE
$2,60+0,01 (+0,53 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,60 | +0,12 % | $2,59 | $2,61 | $2,57 | 46,72M |
| 2026-09-30 | $2,59 | +1,74 % | $2,55 | $2,67 | $2,55 | 49,31M |
| 2026-09-29 | $2,55 | -1,64 % | $2,59 | $2,62 | $2,52 | 50,08M |
| 2026-09-28 | $2,59 | -8,43 % | $2,83 | $2,84 | $2,56 | 85,18M |
| 2026-09-27 | $2,83 | +3,24 % | $2,74 | $2,86 | $2,73 | 67,20M |
| 2026-09-26 | $2,74 | -1,43 % | $2,78 | $2,83 | $2,73 | 48,31M |
| 2026-09-25 | $2,78 | +1,46 % | $2,74 | $2,84 | $2,71 | 84,39M |
| 2026-09-24 | $2,74 | +7,09 % | $2,56 | $2,80 | $2,56 | 107,35M |
| 2026-09-23 | $2,56 | -0,37 % | $2,57 | $2,72 | $2,53 | 92,98M |
| 2026-09-22 | $2,57 | +0,84 % | $2,55 | $2,58 | $2,47 | 65,77M |
| 2026-09-21 | $2,55 | -0,75 % | $2,57 | $2,62 | $2,50 | 100,59M |
| 2026-09-20 | $2,57 | +6,88 % | $2,40 | $2,60 | $2,31 | 138,00M |
| 2026-09-19 | $2,40 | -0,64 % | $2,42 | $2,46 | $2,38 | 54,79M |
| 2026-09-18 | $2,42 | -0,89 % | $2,44 | $2,55 | $2,42 | 94,86M |
| 2026-09-17 | $2,44 | +5,41 % | $2,32 | $2,47 | $2,29 | 72,80M |
| 2026-09-16 | $2,32 | +4,96 % | $2,21 | $2,32 | $2,16 | 46,57M |
| 2026-09-15 | $2,21 | -5,93 % | $2,34 | $2,35 | $2,20 | 48,75M |
| 2026-09-14 | $2,34 | +5,49 % | $2,22 | $2,40 | $2,22 | 62,87M |
| 2026-09-13 | $2,22 | +0,13 % | $2,22 | $2,29 | $2,17 | 40,14M |
| 2026-09-12 | $2,22 | +1,48 % | $2,19 | $2,26 | $2,18 | 28,21M |
| 2026-09-11 | $2,19 | +3,75 % | $2,11 | $2,22 | $2,11 | 47,75M |
| 2026-09-10 | $2,11 | -5,83 % | $2,24 | $2,25 | $2,07 | 52,50M |
| 2026-09-09 | $2,24 | -1,15 % | $2,27 | $2,33 | $2,22 | 55,86M |
| 2026-09-08 | $2,27 | +2,08 % | $2,22 | $2,42 | $2,22 | 101,74M |
| 2026-09-07 | $2,22 | -0,68 % | $2,23 | $2,35 | $2,17 | 77,97M |
| 2026-09-06 | $2,23 | -0,77 % | $2,25 | $2,28 | $2,16 | 78,84M |
| 2026-09-05 | $2,25 | +13,90 % | $1,98 | $2,28 | $1,95 | 125,65M |
| 2026-09-04 | $1,98 | -2,09 % | $2,02 | $2,06 | $1,93 | 72,17M |
| 2026-09-03 | $2,02 | +10,79 % | $1,82 | $2,03 | $1,82 | 83,65M |
| 2026-09-02 | $1,82 | +0,59 % | $1,81 | $1,85 | $1,78 | 32,46M |
| 2026-09-01 | $1,81 | -2,98 % | $1,87 | $1,90 | $1,79 | 49,03M |
| 2026-08-31 | $1,87 | +3,26 % | $1,81 | $1,89 | $1,80 | 47,94M |
| 2026-08-30 | $1,81 | +5,17 % | $1,72 | $1,91 | $1,71 | 77,21M |
| 2026-08-29 | $1,72 | +0,25 % | $1,71 | $1,73 | $1,70 | 13,67M |
| 2026-08-28 | $1,71 | -2,65 % | $1,76 | $1,78 | $1,68 | 29,95M |
| 2026-08-27 | $1,76 | +1,43 % | $1,74 | $1,77 | $1,72 | 25,13M |
| 2026-08-26 | $1,74 | +1,41 % | $1,71 | $1,75 | $1,70 | 25,48M |
| 2026-08-25 | $1,71 | -2,74 % | $1,76 | $1,80 | $1,70 | 28,44M |
| 2026-08-24 | $1,76 | +0,53 % | $1,75 | $1,79 | $1,72 | 31,67M |
| 2026-08-23 | $1,75 | +2,60 % | $1,71 | $1,77 | $1,66 | 34,71M |
| 2026-08-22 | $1,71 | -3,09 % | $1,76 | $1,85 | $1,68 | 54,99M |
| 2026-08-21 | $1,76 | +6,97 % | $1,65 | $1,82 | $1,64 | 68,20M |
| 2026-08-20 | $1,65 | +1,79 % | $1,62 | $1,65 | $1,59 | 34,26M |
| 2026-08-19 | $1,62 | +5,91 % | $1,53 | $1,63 | $1,51 | 41,31M |
| 2026-08-18 | $1,53 | +4,36 % | $1,46 | $1,53 | $1,45 | 26,63M |
| 2026-08-17 | $1,46 | +1,13 % | $1,45 | $1,48 | $1,45 | 14,35M |
| 2026-08-16 | $1,45 | +1,28 % | $1,43 | $1,47 | $1,43 | 19,86M |
| 2026-08-15 | $1,43 | +0,19 % | $1,43 | $1,44 | $1,42 | 10,66M |
| 2026-08-14 | $1,43 | -0,58 % | $1,44 | $1,44 | $1,41 | 14,50M |
| 2026-08-13 | $1,44 | -0,50 % | $1,44 | $1,46 | $1,42 | 14,97M |
| 2026-08-12 | $1,44 | -1,05 % | $1,46 | $1,47 | $1,44 | 15,33M |
| 2026-08-11 | $1,46 | +0,99 % | $1,44 | $1,47 | $1,44 | 18,90M |
| 2026-08-10 | $1,44 | +0,13 % | $1,44 | $1,46 | $1,44 | 17,50M |
| 2026-08-09 | $1,44 | +0,25 % | $1,44 | $1,46 | $1,43 | 16,49M |
| 2026-08-08 | $1,44 | +2,24 % | $1,41 | $1,45 | $1,40 | 17,98M |
| 2026-08-07 | $1,41 | +0,31 % | $1,40 | $1,41 | $1,39 | 16,47M |
| 2026-08-06 | $1,40 | -0,46 % | $1,41 | $1,41 | $1,39 | 15,90M |
| 2026-08-05 | $1,41 | -0,38 % | $1,41 | $1,44 | $1,40 | 24,23M |
| 2026-08-04 | $1,41 | -1,32 % | $1,43 | $1,44 | $1,41 | 20,53M |
| 2026-08-03 | $1,43 | -0,66 % | $1,44 | $1,44 | $1,42 | 16,69M |
| 2026-08-02 | $1,44 | +2,59 % | $1,41 | $1,45 | $1,40 | 19,21M |
| 2026-08-01 | $1,41 | -3,51 % | $1,46 | $1,46 | $1,40 | 22,57M |
| 2026-07-31 | $1,46 | +0,25 % | $1,45 | $1,48 | $1,44 | 30,15M |
| 2026-07-30 | $1,45 | +5,43 % | $1,38 | $1,47 | $1,38 | 37,57M |
| 2026-07-29 | $1,38 | +0,05 % | $1,38 | $1,39 | $1,35 | 21,64M |
| 2026-07-28 | $1,38 | -0,09 % | $1,38 | $1,38 | $1,35 | 20,77M |
| 2026-07-27 | $1,38 | -2,43 % | $1,41 | $1,42 | $1,38 | 19,88M |
| 2026-07-26 | $1,41 | +0,82 % | $1,40 | $1,42 | $1,40 | 16,82M |
| 2026-07-25 | $1,40 | +0,62 % | $1,39 | $1,41 | $1,39 | 14,42M |
| 2026-07-24 | $1,39 | +0,41 % | $1,39 | $1,40 | $1,38 | 19,74M |
| 2026-07-23 | $1,39 | -0,90 % | $1,40 | $1,40 | $1,38 | 22,50M |
| 2026-07-22 | $1,40 | +0,04 % | $1,40 | $1,41 | $1,39 | 20,35M |
| 2026-07-21 | $1,40 | +0,07 % | $1,40 | $1,42 | $1,39 | 21,55M |
| 2026-07-20 | $1,40 | -0,13 % | $1,40 | $1,41 | $1,38 | 20,63M |
| 2026-07-19 | $1,40 | -0,76 % | $1,41 | $1,41 | $1,39 | 12,32M |
| 2026-07-18 | $1,41 | +0,12 % | $1,41 | $1,41 | $1,40 | 13,03M |
| 2026-07-17 | $1,41 | +1,38 % | $1,39 | $1,41 | $1,37 | 25,25M |
| 2026-07-16 | $1,39 | -1,58 % | $1,41 | $1,42 | $1,39 | 22,89M |
| 2026-07-15 | $1,41 | -1,65 % | $1,44 | $1,45 | $1,41 | 26,44M |
| 2026-07-14 | $1,44 | +2,76 % | $1,40 | $1,44 | $1,39 | 24,54M |
| 2026-07-13 | $1,40 | -0,30 % | $1,40 | $1,43 | $1,37 | 24,80M |
| 2026-07-12 | $1,40 | -1,77 % | $1,43 | $1,44 | $1,40 | 22,91M |
| 2026-07-11 | $1,43 | +2,03 % | $1,40 | $1,45 | $1,40 | 24,15M |
| 2026-07-10 | $1,40 | +1,88 % | $1,37 | $1,40 | $1,36 | 25,58M |
| 2026-07-09 | $1,37 | -0,61 % | $1,38 | $1,40 | $1,37 | 24,95M |
| 2026-07-08 | $1,38 | -0,62 % | $1,39 | $1,40 | $1,35 | 28,20M |
| 2026-07-07 | $1,39 | -3,28 % | $1,44 | $1,44 | $1,38 | 30,57M |
| 2026-07-06 | $1,44 | -2,07 % | $1,47 | $1,48 | $1,41 | 37,74M |
| 2026-07-05 | $1,47 | +5,64 % | $1,39 | $1,48 | $1,37 | 43,79M |
| 2026-07-04 | $1,39 | -0,47 % | $1,40 | $1,41 | $1,38 | 27,07M |