Register for streaming realtime charts, analysis tools, and prices.CAKEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 2.60 | -0.010 | -0.31% | 2.61 | 2.64 | 2.58 | 1,183,483.00 |
| May 10 2024 | 2.61 | -0.110 | -3.87% | 2.71 | 2.73 | 2.60 | 2,330,808.00 |
| May 09 2024 | 2.72 | 0.070 | 2.53% | 2.65 | 2.74 | 2.63 | 2,561,763.00 |
| May 08 2024 | 2.65 | 0.040 | 1.61% | 2.61 | 2.66 | 2.59 | 2,569,718.00 |
| May 07 2024 | 2.61 | -0.050 | -1.96% | 2.66 | 2.72 | 2.60 | 2,175,348.00 |
| May 06 2024 | 2.66 | -0.060 | -2.24% | 2.72 | 2.81 | 2.66 | 3,648,192.00 |
| May 05 2024 | 2.72 | 0.030 | 1.00% | 2.70 | 2.75 | 2.64 | 2,100,799.00 |
| May 04 2024 | 2.69 | -0.020 | -0.55% | 2.71 | 2.74 | 2.67 | 2,218,831.00 |
| May 03 2024 | 2.71 | 0.170 | 6.74% | 2.54 | 2.73 | 2.52 | 2,893,978.00 |
| May 02 2024 | 2.54 | 0.010 | 0.44% | 2.52 | 2.57 | 2.44 | 2,620,089.00 |
| May 01 2024 | 2.53 | -0.050 | -1.94% | 2.58 | 2.59 | 2.38 | 4,186,895.00 |
| Apr 30 2024 | 2.58 | -0.120 | -4.38% | 2.69 | 2.74 | 2.44 | 5,513,284.00 |
| Apr 29 2024 | 2.69 | -0.040 | -1.28% | 2.73 | 2.75 | 2.64 | 3,090,121.00 |
| Apr 28 2024 | 2.73 | -0.020 | -0.66% | 2.75 | 2.80 | 2.72 | 2,225,196.00 |
| Apr 27 2024 | 2.75 | 0.010 | 0.29% | 2.74 | 2.76 | 2.65 | 2,501,391.00 |
| Apr 26 2024 | 2.74 | -0.070 | -2.46% | 2.81 | 2.82 | 2.71 | 2,913,032.00 |
| Apr 25 2024 | 2.81 | -0.100 | -3.31% | 2.91 | 2.92 | 2.74 | 5,593,991.00 |
| Apr 24 2024 | 2.90 | -0.090 | -3.04% | 3.00 | 3.07 | 2.88 | 4,549,190.00 |
| Apr 23 2024 | 3.00 | -0.030 | -0.93% | 3.02 | 3.07 | 2.97 | 2,941,352.00 |
| Apr 22 2024 | 3.02 | 0.110 | 3.88% | 2.92 | 3.06 | 2.90 | 3,582,036.00 |
| Apr 21 2024 | 2.91 | -0.020 | -0.58% | 2.91 | 2.95 | 2.84 | 3,389,392.00 |
| Apr 20 2024 | 2.93 | 0.150 | 5.40% | 2.77 | 2.94 | 2.74 | 3,394,464.00 |
| Apr 19 2024 | 2.78 | 0.00 | 0.00% | 2.77 | 2.84 | 2.59 | 6,132,920.00 |
| Apr 18 2024 | 2.78 | 0.120 | 4.36% | 2.66 | 2.79 | 2.61 | 3,619,081.00 |
| Apr 17 2024 | 2.66 | -0.060 | -2.21% | 2.71 | 2.77 | 2.56 | 4,803,789.00 |
| Apr 16 2024 | 2.72 | -0.040 | -1.38% | 2.75 | 2.79 | 2.59 | 5,804,034.00 |
| Apr 15 2024 | 2.76 | -0.060 | -1.95% | 2.79 | 3.02 | 2.69 | 7,500,080.00 |
| Apr 14 2024 | 2.81 | 0.120 | 4.57% | 2.69 | 2.86 | 2.56 | 10,083,712.00 |
| Apr 13 2024 | 2.69 | -0.500 | -15.70% | 3.19 | 3.29 | 2.42 | 14,752,463.00 |
| Apr 12 2024 | 3.19 | -0.530 | -14.22% | 3.72 | 3.84 | 3.06 | 10,500,942.00 |
| Apr 11 2024 | 3.72 | -0.130 | -3.40% | 3.85 | 3.86 | 3.67 | 3,783,043.00 |
| Apr 10 2024 | 3.85 | 0.00 | 0.05% | 3.84 | 3.92 | 3.68 | 5,538,469.00 |
| Apr 09 2024 | 3.85 | -0.190 | -4.70% | 4.04 | 4.07 | 3.80 | 3,877,060.00 |
| Apr 08 2024 | 4.04 | 0.120 | 3.01% | 3.93 | 4.08 | 3.86 | 2,933,049.00 |
| Apr 07 2024 | 3.92 | 0.010 | 0.18% | 3.91 | 3.98 | 3.86 | 1,918,554.00 |
| Apr 06 2024 | 3.92 | 0.080 | 1.95% | 3.83 | 3.99 | 3.82 | 2,120,273.00 |
| Apr 05 2024 | 3.84 | -0.170 | -4.19% | 4.00 | 4.04 | 3.76 | 4,291,576.00 |
| Apr 04 2024 | 4.01 | 0.040 | 0.96% | 3.97 | 4.13 | 3.90 | 5,414,980.00 |
| Apr 03 2024 | 3.97 | 0.050 | 1.38% | 3.92 | 4.06 | 3.78 | 4,918,944.00 |
| Apr 02 2024 | 3.92 | -0.370 | -8.65% | 4.28 | 4.29 | 3.90 | 7,312,484.00 |
| Apr 01 2024 | 4.29 | -0.340 | -7.35% | 4.62 | 4.64 | 4.19 | 6,198,703.00 |
| Mar 31 2024 | 4.63 | 0.040 | 0.78% | 4.58 | 4.66 | 4.58 | 2,122,196.00 |
| Mar 30 2024 | 4.59 | -0.090 | -1.99% | 4.67 | 4.70 | 4.54 | 3,240,940.00 |
| Mar 29 2024 | 4.68 | 0.080 | 1.78% | 4.60 | 4.83 | 4.57 | 8,013,082.00 |
| Mar 28 2024 | 4.60 | 0.180 | 3.98% | 4.43 | 4.74 | 4.42 | 8,662,321.00 |
| Mar 27 2024 | 4.43 | 0.030 | 0.77% | 4.38 | 4.47 | 4.23 | 6,820,677.00 |
| Mar 26 2024 | 4.39 | -0.030 | -0.61% | 4.41 | 4.55 | 4.29 | 5,381,645.00 |
| Mar 25 2024 | 4.42 | 0.230 | 5.54% | 4.17 | 4.53 | 4.13 | 10,699,730.00 |
| Mar 24 2024 | 4.19 | 0.120 | 2.98% | 4.08 | 4.20 | 4.02 | 4,459,134.00 |
| Mar 23 2024 | 4.07 | -0.010 | -0.29% | 4.06 | 4.18 | 4.02 | 3,776,360.00 |
| Mar 22 2024 | 4.08 | 0.020 | 0.54% | 4.05 | 4.36 | 3.94 | 9,978,487.00 |
| Mar 21 2024 | 4.06 | 0.070 | 1.83% | 3.97 | 4.32 | 3.83 | 10,836,232.00 |
| Mar 20 2024 | 3.98 | 0.340 | 9.36% | 3.67 | 3.99 | 3.51 | 7,100,255.00 |
| Mar 19 2024 | 3.64 | -0.340 | -8.52% | 3.99 | 4.04 | 3.50 | 10,746,638.00 |
| Mar 18 2024 | 3.98 | -0.230 | -5.55% | 4.20 | 4.36 | 3.94 | 7,617,091.00 |
| Mar 17 2024 | 4.22 | -0.030 | -0.75% | 4.27 | 4.40 | 3.98 | 8,013,789.00 |
| Mar 16 2024 | 4.25 | -0.600 | -12.34% | 4.92 | 5.04 | 4.18 | 9,895,245.00 |
| Mar 15 2024 | 4.85 | -0.330 | -6.34% | 4.76 | 4.88 | 4.22 | 9,200,910.00 |
| Mar 14 2024 | 5.17 | 0.00 | 0.00% | 5.17 | 5.17 | 5.17 | 0.00 |
| Mar 13 2024 | 5.17 | 0.930 | 21.83% | 4.22 | 5.24 | 4.17 | 21,102,680.00 |
| Mar 12 2024 | 4.25 | 0.170 | 4.07% | 4.09 | 4.36 | 3.99 | 16,148,327.00 |
| Mar 11 2024 | 4.08 | 0.090 | 2.23% | 3.99 | 4.13 | 3.83 | 13,107,080.00 |
| Mar 10 2024 | 3.99 | 0.260 | 7.08% | 3.73 | 4.31 | 3.70 | 21,403,722.00 |
| Mar 09 2024 | 3.73 | 0.130 | 3.73% | 3.61 | 3.75 | 3.56 | 7,841,612.00 |
| Mar 08 2024 | 3.59 | 0.00 | 0.03% | 3.59 | 3.74 | 3.43 | 10,188,722.00 |
| Mar 07 2024 | 3.59 | 0.290 | 8.68% | 3.31 | 3.64 | 3.21 | 11,044,880.00 |
| Mar 06 2024 | 3.31 | 0.290 | 9.51% | 3.02 | 3.31 | 2.92 | 10,961,818.00 |
| Mar 05 2024 | 3.02 | -0.330 | -9.88% | 3.34 | 3.37 | 2.62 | 11,571,401.00 |
| Mar 04 2024 | 3.35 | 0.030 | 0.84% | 3.32 | 3.49 | 3.26 | 9,883,638.00 |
| Mar 03 2024 | 3.32 | -0.020 | -0.69% | 3.33 | 3.44 | 3.21 | 7,991,082.00 |
| Mar 02 2024 | 3.34 | 0.140 | 4.50% | 3.19 | 3.35 | 3.13 | 9,743,379.00 |
| Mar 01 2024 | 3.20 | 0.120 | 3.86% | 3.09 | 3.28 | 3.08 | 7,104,209.00 |
| Feb 29 2024 | 3.08 | -0.050 | -1.66% | 3.13 | 3.25 | 3.01 | 9,057,918.00 |
| Feb 28 2024 | 3.13 | -0.020 | -0.67% | 3.16 | 3.30 | 2.96 | 9,006,572.00 |
| Feb 27 2024 | 3.15 | -0.110 | -3.34% | 3.27 | 3.28 | 3.08 | 7,527,362.00 |
| Feb 26 2024 | 3.26 | 0.130 | 3.98% | 3.13 | 3.30 | 3.00 | 8,476,729.00 |
| Feb 25 2024 | 3.14 | -0.090 | -2.67% | 3.23 | 3.25 | 3.11 | 5,447,680.00 |
| Feb 24 2024 | 3.22 | 0.090 | 2.74% | 3.14 | 3.42 | 3.07 | 16,484,991.00 |
| Feb 23 2024 | 3.14 | 0.240 | 8.43% | 2.91 | 3.32 | 2.82 | 23,895,882.00 |
| Feb 22 2024 | 2.89 | 0.150 | 5.58% | 2.75 | 2.96 | 2.72 | 11,447,831.00 |
| Feb 21 2024 | 2.74 | -0.010 | -0.22% | 2.75 | 2.76 | 2.62 | 6,107,039.00 |
| Feb 20 2024 | 2.75 | -0.040 | -1.40% | 2.80 | 2.86 | 2.64 | 7,733,161.00 |
| Feb 19 2024 | 2.79 | 0.010 | 0.47% | 2.77 | 2.84 | 2.75 | 5,492,942.00 |
| Feb 18 2024 | 2.77 | 0.040 | 1.54% | 2.73 | 2.80 | 2.72 | 4,542,336.00 |
| Feb 17 2024 | 2.73 | -0.030 | -1.12% | 2.76 | 2.83 | 2.66 | 4,933,687.00 |
| Feb 16 2024 | 2.76 | -0.030 | -1.11% | 2.79 | 2.88 | 2.70 | 6,516,702.00 |
| Feb 15 2024 | 2.79 | 0.090 | 3.29% | 2.71 | 2.89 | 2.71 | 12,048,684.00 |
| Feb 14 2024 | 2.70 | 0.170 | 6.67% | 2.53 | 2.71 | 2.52 | 6,215,700.00 |
| Feb 13 2024 | 2.54 | -0.060 | -2.31% | 2.60 | 2.61 | 2.50 | 4,829,422.00 |
| Feb 12 2024 | 2.60 | 0.060 | 2.53% | 2.53 | 2.61 | 2.47 | 4,785,252.00 |
| Feb 11 2024 | 2.53 | -0.030 | -1.09% | 2.56 | 2.60 | 2.53 | 2,149,820.00 |
| Feb 10 2024 | 2.56 | -0.030 | -1.04% | 2.59 | 2.62 | 2.53 | 2,065,071.00 |
