CAKEUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 2.73 | -0.020 | -0.80% | 2.74 | 2.80 | 2.72 | 42,305.00 |
Apr 27 2024 | 2.75 | 0.010 | 0.40% | 2.74 | 2.76 | 2.65 | 43,413.00 |
Apr 26 2024 | 2.74 | -0.070 | -2.60% | 2.81 | 2.82 | 2.71 | 55,078.00 |
Apr 25 2024 | 2.81 | -0.100 | -3.44% | 2.91 | 2.92 | 2.74 | 100,394.00 |
Apr 24 2024 | 2.91 | -0.090 | -2.90% | 2.99 | 3.07 | 2.88 | 78,552.00 |
Apr 23 2024 | 3.00 | -0.030 | -0.83% | 3.05 | 3.07 | 2.97 | 54,706.00 |
Apr 22 2024 | 3.02 | 0.110 | 3.88% | 2.93 | 3.06 | 2.90 | 66,758.00 |
Apr 21 2024 | 2.91 | -0.010 | -0.48% | 2.92 | 2.96 | 2.84 | 63,588.00 |
Apr 20 2024 | 2.92 | 0.140 | 5.18% | 2.76 | 2.94 | 2.74 | 59,833.00 |
Apr 19 2024 | 2.78 | 0.010 | 0.29% | 2.78 | 2.84 | 2.59 | 101,195.00 |
Apr 18 2024 | 2.77 | 0.110 | 4.13% | 2.66 | 2.79 | 2.62 | 66,232.00 |
Apr 17 2024 | 2.66 | -0.050 | -1.99% | 2.73 | 2.77 | 2.57 | 81,471.00 |
Apr 16 2024 | 2.72 | -0.050 | -1.77% | 2.78 | 2.78 | 2.59 | 101,695.00 |
Apr 15 2024 | 2.77 | -0.060 | -1.95% | 2.81 | 3.02 | 2.70 | 121,231.00 |
Apr 14 2024 | 2.82 | 0.110 | 3.91% | 2.69 | 2.86 | 2.56 | 152,744.00 |
Apr 13 2024 | 2.71 | -0.480 | -15.03% | 3.20 | 3.29 | 2.45 | 136,589.00 |
Apr 12 2024 | 3.19 | -0.530 | -14.21% | 3.72 | 3.83 | 3.07 | 106,805.00 |
Apr 11 2024 | 3.72 | -0.130 | -3.30% | 3.85 | 3.86 | 3.67 | 69,298.00 |
Apr 10 2024 | 3.85 | -0.010 | -0.23% | 3.84 | 3.92 | 3.69 | 77,880.00 |
Apr 09 2024 | 3.86 | -0.190 | -4.57% | 4.06 | 4.07 | 3.79 | 67,131.00 |
Apr 08 2024 | 4.04 | 0.120 | 3.14% | 3.91 | 4.08 | 3.86 | 54,707.00 |
Apr 07 2024 | 3.92 | 0.00 | 0.13% | 3.94 | 3.98 | 3.86 | 36,771.00 |
Apr 06 2024 | 3.92 | 0.070 | 1.82% | 3.84 | 3.99 | 3.82 | 41,045.00 |
Apr 05 2024 | 3.85 | -0.170 | -4.14% | 4.01 | 4.04 | 3.76 | 75,764.00 |
Apr 04 2024 | 4.01 | 0.030 | 0.88% | 3.99 | 4.13 | 3.90 | 86,389.00 |
Apr 03 2024 | 3.98 | 0.060 | 1.53% | 3.93 | 4.06 | 3.78 | 82,581.00 |
Apr 02 2024 | 3.92 | -0.370 | -8.59% | 4.29 | 4.30 | 3.90 | 105,226.00 |
Apr 01 2024 | 4.29 | -0.350 | -7.45% | 4.63 | 4.64 | 4.19 | 93,227.00 |
Mar 31 2024 | 4.63 | 0.040 | 0.85% | 4.59 | 4.66 | 4.58 | 38,393.00 |
Mar 30 2024 | 4.59 | -0.110 | -2.40% | 4.71 | 4.71 | 4.54 | 60,004.00 |
Mar 29 2024 | 4.70 | 0.090 | 2.02% | 4.62 | 4.83 | 4.57 | 125,806.00 |
Mar 28 2024 | 4.61 | 0.190 | 4.30% | 4.43 | 4.74 | 4.42 | 132,412.00 |
Mar 27 2024 | 4.42 | 0.030 | 0.57% | 4.40 | 4.47 | 4.23 | 105,393.00 |
Mar 26 2024 | 4.40 | -0.020 | -0.43% | 4.42 | 4.55 | 4.29 | 90,389.00 |
Mar 25 2024 | 4.42 | 0.230 | 5.60% | 4.18 | 4.53 | 4.13 | 164,968.00 |
Mar 24 2024 | 4.18 | 0.110 | 2.60% | 4.08 | 4.21 | 4.02 | 79,115.00 |
Mar 23 2024 | 4.08 | 0.010 | 0.20% | 4.07 | 4.18 | 4.02 | 67,282.00 |
Mar 22 2024 | 4.07 | 0.010 | 0.20% | 4.06 | 4.36 | 3.94 | 144,152.00 |
Mar 21 2024 | 4.06 | 0.090 | 2.19% | 3.97 | 4.27 | 3.83 | 142,627.00 |
Mar 20 2024 | 3.97 | 0.340 | 9.39% | 3.65 | 3.98 | 3.51 | 126,191.00 |
Mar 19 2024 | 3.63 | -0.350 | -8.77% | 3.99 | 4.04 | 3.52 | 136,247.00 |
Mar 18 2024 | 3.98 | -0.240 | -5.69% | 4.22 | 4.36 | 3.94 | 122,721.00 |
Mar 17 2024 | 4.22 | -0.030 | -0.78% | 4.30 | 4.41 | 4.01 | 127,132.00 |
Mar 16 2024 | 4.25 | -0.520 | -10.91% | 5.01 | 5.04 | 4.19 | 133,207.00 |
Mar 15 2024 | 4.77 | 0.010 | 0.32% | 4.76 | 4.87 | 4.23 | 155,804.00 |
Mar 14 2024 | 4.76 | -0.390 | -7.61% | 5.07 | 5.09 | 4.53 | 184,754.00 |
Mar 13 2024 | 5.15 | 0.900 | 21.23% | 4.24 | 5.16 | 4.17 | 190,040.00 |
Mar 12 2024 | 4.25 | 0.170 | 4.24% | 4.12 | 4.34 | 4.03 | 178,218.00 |
Mar 11 2024 | 4.08 | 0.080 | 2.08% | 3.99 | 4.13 | 3.84 | 179,409.00 |
Mar 10 2024 | 3.99 | 0.240 | 6.51% | 3.75 | 4.30 | 3.70 | 193,001.00 |
Mar 09 2024 | 3.75 | 0.160 | 4.49% | 3.59 | 3.75 | 3.56 | 138,749.00 |
Mar 08 2024 | 3.59 | -0.010 | -0.22% | 3.59 | 3.73 | 3.43 | 178,337.00 |
Mar 07 2024 | 3.60 | 0.310 | 9.40% | 3.30 | 3.63 | 3.21 | 161,417.00 |
Mar 06 2024 | 3.29 | 0.260 | 8.45% | 3.02 | 3.31 | 2.92 | 170,841.00 |
Mar 05 2024 | 3.03 | -0.320 | -9.52% | 3.34 | 3.37 | 2.61 | 197,815.00 |
Mar 04 2024 | 3.35 | 0.030 | 1.03% | 3.32 | 3.48 | 3.25 | 159,860.00 |
Mar 03 2024 | 3.32 | -0.020 | -0.60% | 3.33 | 3.44 | 3.20 | 135,362.00 |
Mar 02 2024 | 3.34 | 0.140 | 4.32% | 3.19 | 3.34 | 3.14 | 161,529.00 |
Mar 01 2024 | 3.20 | 0.120 | 3.76% | 3.08 | 3.27 | 3.08 | 102,962.00 |
Feb 29 2024 | 3.08 | -0.060 | -1.75% | 3.14 | 3.25 | 3.01 | 148,419.00 |
Feb 28 2024 | 3.14 | -0.020 | -0.54% | 3.16 | 3.27 | 2.92 | 122,552.00 |
Feb 27 2024 | 3.15 | -0.110 | -3.37% | 3.27 | 3.28 | 3.08 | 125,179.00 |
Feb 26 2024 | 3.26 | 0.130 | 4.25% | 3.13 | 3.30 | 3.07 | 141,155.00 |
Feb 25 2024 | 3.13 | -0.090 | -2.91% | 3.23 | 3.25 | 3.11 | 100,543.00 |
Feb 24 2024 | 3.23 | 0.080 | 2.54% | 3.14 | 3.42 | 3.07 | 241,116.00 |
Feb 23 2024 | 3.15 | 0.250 | 8.71% | 2.89 | 3.20 | 2.82 | 234,914.00 |
Feb 22 2024 | 2.89 | 0.150 | 5.62% | 2.73 | 2.96 | 2.72 | 192,666.00 |
Feb 21 2024 | 2.74 | -0.020 | -0.69% | 2.76 | 2.76 | 2.63 | 113,119.00 |
Feb 20 2024 | 2.76 | -0.020 | -0.65% | 2.81 | 2.86 | 2.64 | 149,349.00 |
Feb 19 2024 | 2.78 | 0.00 | 0.00% | 2.79 | 2.84 | 2.75 | 101,246.00 |
Feb 18 2024 | 2.78 | 0.040 | 1.57% | 2.73 | 2.80 | 2.72 | 84,240.00 |
Feb 17 2024 | 2.73 | -0.030 | -1.01% | 2.75 | 2.83 | 2.66 | 90,844.00 |
Feb 16 2024 | 2.76 | -0.030 | -1.22% | 2.80 | 2.88 | 2.70 | 122,984.00 |
Feb 15 2024 | 2.80 | 0.090 | 3.40% | 2.70 | 2.87 | 2.69 | 209,458.00 |
Feb 14 2024 | 2.70 | 0.170 | 6.84% | 2.53 | 2.71 | 2.52 | 116,289.00 |
Feb 13 2024 | 2.53 | -0.070 | -2.58% | 2.60 | 2.60 | 2.50 | 90,074.00 |
Feb 12 2024 | 2.60 | 0.070 | 2.73% | 2.54 | 2.61 | 2.47 | 90,067.00 |
Feb 11 2024 | 2.53 | -0.030 | -1.25% | 2.56 | 2.60 | 2.53 | 37,653.00 |
Feb 10 2024 | 2.56 | -0.030 | -1.08% | 2.60 | 2.62 | 2.53 | 39,805.00 |
Feb 09 2024 | 2.59 | 0.100 | 3.89% | 2.48 | 2.60 | 2.48 | 62,909.00 |
Feb 08 2024 | 2.49 | 0.010 | 0.48% | 2.48 | 2.53 | 2.46 | 57,935.00 |
Feb 07 2024 | 2.48 | 0.040 | 1.77% | 2.44 | 2.48 | 2.41 | 44,192.00 |
Feb 06 2024 | 2.44 | 0.030 | 1.37% | 2.40 | 2.45 | 2.38 | 30,190.00 |
Feb 05 2024 | 2.40 | -0.030 | -1.19% | 2.43 | 2.46 | 2.37 | 62,951.00 |
Feb 04 2024 | 2.43 | 0.00 | 0.12% | 2.44 | 2.52 | 2.40 | 55,990.00 |
Feb 03 2024 | 2.43 | -0.020 | -0.98% | 2.45 | 2.47 | 2.41 | 30,768.00 |
Feb 02 2024 | 2.45 | 0.00 | -0.12% | 2.46 | 2.49 | 2.43 | 34,444.00 |
Feb 01 2024 | 2.46 | -0.030 | -1.29% | 2.48 | 2.50 | 2.43 | 44,876.00 |
Jan 31 2024 | 2.49 | -0.090 | -3.34% | 2.58 | 2.59 | 2.46 | 53,093.00 |
Jan 30 2024 | 2.57 | -0.060 | -2.20% | 2.64 | 2.65 | 2.57 | 50,237.00 |