PancakeSwap CAKE
$2.58+0.00 (+0.17%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.58 | -0.53% | $2.59 | $2.61 | $2.57 | 46.71M |
| 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 |