PancakeSwap price history in 2022
In 2022 PancakeSwap (CAKE) went from $11.731 on 2022-01-01 to $3.1653 on 2022-12-31, a change of -73.02%. The highest price was $12.588 on 2022-01-02 and the lowest $2.487 on 2022-06-18. About $670.36M was traded across the year. The best day was 2022-03-17 (+20.98%) and the worst 2022-05-11 (-26.74%).
$11.731Open · 2022-01-01
$3.1653Close · 2022-12-31
$12.588High · 2022-01-02
$2.487Low · 2022-06-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $11.731 | $12.588 | $6.816 | $7.3958 | $60.96M | -36.95% |
| February | $7.399 | $8.70 | $5.575 | $6.8381 | $40.72M | -7.58% |
| March | $6.831 | $9.532 | $5.303 | $8.7759 | $109.23M | +28.47% |
| April | $8.775 | $10.447 | $7.22 | $7.2248 | $179.22M | -17.67% |
| May | $7.225 | $7.942 | $3.288 | $4.6458 | $83.68M | -35.70% |
| June | $4.3762 | $5.00 | $2.487 | $3.0116 | $38.61M | -31.18% |
| July | $3.04 | $4.20 | $2.848 | $3.9388 | $24.78M | +29.56% |
| August | $3.9555 | $4.6529 | $3.589 | $3.9008 | $26.05M | -1.38% |
| September | $3.8798 | $5.084 | $3.8497 | $4.7624 | $29.42M | +22.75% |
| October | $4.762 | $4.9042 | $4.106 | $4.7352 | $26.01M | -0.56% |
| November | $4.7326 | $5.3938 | $3.5724 | $3.959 | $32.68M | -16.35% |
| December | $3.971 | $4.0842 | $3.1208 | $3.1653 | $19.00M | -20.29% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $3.1844 | $3.1942 | $3.1499 | $3.1653 | $644.22K | -0.69% |
| 2022-12-30 | $3.1905 | $3.1997 | $3.1688 | $3.1873 | $715.70K | -0.32% |
| 2022-12-29 | $3.1499 | $3.2361 | $3.1499 | $3.1974 | $774.02K | +1.55% |
| 2022-12-28 | $3.192 | $3.2102 | $3.1208 | $3.1487 | $728.36K | -4.90% |
| 2022-12-27 | $3.306 | $3.345 | $3.272 | $3.3107 | $60.85K | +0.09% |
| 2022-12-26 | $3.2931 | $3.3367 | $3.2692 | $3.3078 | $711.81K | -0.02% |
| 2022-12-25 | $3.343 | $3.348 | $3.2902 | $3.3086 | $679.69K | -1.38% |
| 2022-12-24 | $3.3706 | $3.3947 | $3.3235 | $3.3548 | $664.77K | -0.66% |
| 2022-12-23 | $3.3872 | $3.401 | $3.3569 | $3.3771 | $661.76K | -0.03% |
| 2022-12-22 | $3.2918 | $3.4045 | $3.2902 | $3.3781 | $720.46K | +1.86% |
| 2022-12-21 | $3.4099 | $3.4117 | $3.2912 | $3.3163 | $661.55K | -3.27% |
| 2022-12-20 | $3.4709 | $3.4768 | $3.399 | $3.4283 | $672.45K | +2.52% |
| 2022-12-19 | $3.472 | $3.486 | $3.306 | $3.3441 | $82.30K | -3.01% |
| 2022-12-18 | $3.3732 | $3.4833 | $3.3654 | $3.448 | $865.76K | +2.46% |
| 2022-12-17 | $3.2971 | $3.4806 | $3.2719 | $3.365 | $881.43K | +3.02% |
| 2022-12-16 | $3.616 | $3.6971 | $3.168 | $3.2665 | $1.10M | -9.61% |
| 2022-12-15 | $3.718 | $3.729 | $3.597 | $3.6135 | $211.20K | -2.30% |
| 2022-12-14 | $3.78 | $3.8809 | $3.6987 | $3.6987 | $970.82K | -2.08% |
| 2022-12-13 | $3.8644 | $3.885 | $3.6108 | $3.7773 | $1.01M | -1.23% |
| 2022-12-12 | $3.8669 | $3.8881 | $3.615 | $3.8242 | $924.02K | -2.03% |
| 2022-12-11 | $3.9811 | $4.0089 | $3.9036 | $3.9036 | $581.90K | -1.95% |
| 2022-12-10 | $4.0035 | $4.0102 | $3.9731 | $3.9811 | $333.57K | +0.18% |
| 2022-12-09 | $3.979 | $4.0086 | $3.9334 | $3.9739 | $514.39K | +0.03% |
| 2022-12-08 | $3.8906 | $3.989 | $3.874 | $3.9727 | $441.86K | +1.66% |
| 2022-12-07 | $3.967 | $3.9865 | $3.86 | $3.9078 | $507.01K | -0.55% |
| 2022-12-06 | $3.9583 | $3.9938 | $3.9209 | $3.9293 | $407.81K | -0.67% |
| 2022-12-05 | $3.9953 | $4.0842 | $3.9322 | $3.956 | $445.89K | -1.01% |
| 2022-12-04 | $3.999 | $4.043 | $3.9514 | $3.9964 | $507.95K | +0.04% |
| 2022-12-03 | $4.0233 | $4.044 | $3.995 | $3.995 | $438.72K | -0.66% |
| 2022-12-02 | $3.925 | $4.05 | $3.8718 | $4.0216 | $529.94K | +1.96% |
| 2022-12-01 | $3.971 | $3.982 | $3.887 | $3.9442 | $552.51K | -0.37% |
| 2022-11-30 | $3.9005 | $4.0134 | $3.887 | $3.959 | $608.39K | +1.22% |
| 2022-11-29 | $3.873 | $4.0269 | $3.8708 | $3.9114 | $493.37K | +0.04% |
| 2022-11-28 | $3.9818 | $4.005 | $3.826 | $3.9098 | $674.75K | -1.82% |
| 2022-11-27 | $4.0017 | $4.0528 | $3.9728 | $3.9822 | $255.74K | -0.99% |
| 2022-11-26 | $3.9503 | $4.1157 | $3.94 | $4.0218 | $690.95K | +0.71% |
| 2022-11-25 | $4.0097 | $4.0684 | $3.922 | $3.9934 | $839.75K | +0.29% |
| 2022-11-24 | $3.956 | $4.033 | $3.9132 | $3.9817 | $894.82K | +0.44% |
| 2022-11-23 | $3.736 | $4.094 | $3.731 | $3.9644 | $1.30M | +6.12% |
| 2022-11-22 | $3.6184 | $3.7447 | $3.5724 | $3.7358 | $288.88K | +1.82% |
| 2022-11-21 | $3.8052 | $3.8075 | $3.605 | $3.6691 | $1.22M | -2.52% |
| 2022-11-20 | $3.825 | $3.9303 | $3.7639 | $3.7639 | $1.04M | -2.62% |
| 2022-11-19 | $3.8293 | $3.8652 | $3.7747 | $3.8652 | $514.38K | +1.08% |
| 2022-11-18 | $3.8192 | $3.8375 | $3.7753 | $3.8237 | $1.10M | +0.65% |
| 2022-11-17 | $3.7608 | $3.8832 | $3.7581 | $3.7991 | $787.12K | -0.15% |
| 2022-11-16 | $3.9446 | $3.982 | $3.805 | $3.805 | $880.79K | -3.63% |
| 2022-11-15 | $3.9672 | $4.0268 | $3.8978 | $3.9485 | $381.67K | -0.91% |
| 2022-11-14 | $3.995 | $4.143 | $3.816 | $3.9847 | $1.05M | +0.11% |
| 2022-11-13 | $3.9953 | $4.0941 | $3.9323 | $3.9804 | $1.30M | -0.36% |
| 2022-11-12 | $4.101 | $4.235 | $3.885 | $3.9948 | $1.30M | -1.88% |
| 2022-11-11 | $4.313 | $4.321 | $3.96 | $4.0714 | $1.41M | -5.75% |
| 2022-11-10 | $3.8274 | $4.4343 | $3.7652 | $4.32 | $1.26M | +13.09% |
| 2022-11-09 | $4.5182 | $4.6492 | $3.6767 | $3.8199 | $2.07M | -15.44% |
| 2022-11-08 | $4.7597 | $5.3938 | $4.1936 | $4.5176 | $4.27M | -4.33% |
| 2022-11-07 | $4.7764 | $4.8392 | $4.622 | $4.7222 | $1.49M | -0.79% |
| 2022-11-06 | $4.8313 | $5.0151 | $4.7596 | $4.7596 | $1.02M | -2.30% |
| 2022-11-05 | $4.934 | $5.084 | $4.7973 | $4.8717 | $1.11M | -1.06% |
| 2022-11-04 | $4.634 | $4.977 | $4.617 | $4.9238 | $1.52M | +6.24% |
| 2022-11-03 | $4.541 | $4.7512 | $4.5212 | $4.6345 | $736.98K | +1.39% |
| 2022-11-02 | $4.5961 | $4.6742 | $4.4919 | $4.571 | $1.10M | -0.27% |
| 2022-11-01 | $4.7326 | $4.829 | $4.5312 | $4.5833 | $1.08M | -3.21% |
| 2022-10-31 | $4.7182 | $4.9042 | $4.625 | $4.7352 | $779.10K | +0.26% |
| 2022-10-30 | $4.639 | $4.804 | $4.6092 | $4.723 | $1.12M | +1.31% |
| 2022-10-29 | $4.5402 | $4.7056 | $4.5022 | $4.6618 | $1.14M | +2.43% |
| 2022-10-28 | $4.445 | $4.60 | $4.402 | $4.5511 | $916.31K | +1.40% |
| 2022-10-27 | $4.516 | $4.56 | $4.4083 | $4.4881 | $753.76K | -0.35% |
| 2022-10-26 | $4.444 | $4.56 | $4.4372 | $4.504 | $915.48K | +0.73% |
| 2022-10-25 | $4.4045 | $4.531 | $4.3455 | $4.4712 | $901.14K | +1.16% |
| 2022-10-24 | $4.475 | $4.492 | $4.3776 | $4.4201 | $763.37K | -0.81% |
| 2022-10-23 | $4.3867 | $4.4843 | $4.368 | $4.4561 | $667.67K | +1.49% |
| 2022-10-22 | $4.3745 | $4.4051 | $4.34 | $4.3906 | $564.03K | +0.35% |
| 2022-10-21 | $4.407 | $4.4106 | $4.2917 | $4.3753 | $873.34K | -0.22% |
| 2022-10-20 | $4.4204 | $4.5438 | $4.3737 | $4.3849 | $893.31K | -1.32% |
| 2022-10-19 | $4.4346 | $4.4806 | $4.3585 | $4.4435 | $919.07K | +0.54% |
| 2022-10-18 | $4.631 | $4.638 | $4.408 | $4.4198 | $1.34M | -4.58% |
| 2022-10-17 | $4.592 | $4.679 | $4.564 | $4.632 | $718.32K | +0.43% |
| 2022-10-16 | $4.451 | $4.6123 | $4.45 | $4.6123 | $593.74K | +3.69% |
| 2022-10-15 | $4.3794 | $4.4933 | $4.3744 | $4.448 | $361.40K | +1.26% |
| 2022-10-14 | $4.376 | $4.4841 | $4.3654 | $4.3926 | $874.86K | +0.29% |
| 2022-10-13 | $4.447 | $4.477 | $4.106 | $4.3798 | $1.15M | -0.42% |
| 2022-10-12 | $4.5067 | $4.6034 | $4.3984 | $4.3984 | $752.04K | -2.13% |
| 2022-10-11 | $4.491 | $4.573 | $4.414 | $4.4944 | $773.37K | -0.28% |
| 2022-10-10 | $4.558 | $4.6057 | $4.4155 | $4.5071 | $835.31K | -0.89% |
| 2022-10-09 | $4.5162 | $4.57 | $4.486 | $4.5476 | $483.17K | +0.75% |
| 2022-10-08 | $4.6148 | $4.62 | $4.4862 | $4.5137 | $658.65K | -1.84% |
| 2022-10-07 | $4.6423 | $4.6947 | $4.5456 | $4.5983 | $739.06K | -0.54% |
| 2022-10-06 | $4.671 | $4.758 | $4.5529 | $4.6233 | $979.41K | -1.41% |
| 2022-10-05 | $4.7808 | $4.8126 | $4.6376 | $4.6893 | $970.78K | -1.39% |
| 2022-10-04 | $4.6002 | $4.8183 | $4.575 | $4.7555 | $805.71K | +2.55% |
| 2022-10-03 | $4.5818 | $4.65 | $4.537 | $4.6373 | $754.51K | +1.17% |
| 2022-10-02 | $4.519 | $4.658 | $4.444 | $4.5837 | $1.04M | +1.52% |
| 2022-10-01 | $4.762 | $4.7711 | $4.502 | $4.5151 | $964.36K | -5.19% |
| 2022-09-30 | $4.919 | $4.954 | $4.691 | $4.7624 | $666.70K | -2.42% |
| 2022-09-29 | $4.8663 | $5.084 | $4.806 | $4.8806 | $1.32M | +0.05% |
| 2022-09-28 | $4.7201 | $4.8948 | $4.5855 | $4.8782 | $1.92M | +2.76% |
| 2022-09-27 | $4.6282 | $4.858 | $4.609 | $4.7473 | $1.44M | +1.63% |
| 2022-09-26 | $4.61 | $4.671 | $4.5177 | $4.671 | $818.25K | +1.61% |
| 2022-09-25 | $4.4922 | $4.6266 | $4.458 | $4.5969 | $716.63K | +2.27% |
| 2022-09-24 | $4.5077 | $4.6908 | $4.4927 | $4.4947 | $890.10K | -0.65% |
| 2022-09-23 | $4.491 | $4.547 | $4.359 | $4.5241 | $860.83K | +1.27% |
| 2022-09-22 | $4.2362 | $4.517 | $4.2164 | $4.4672 | $877.25K | +4.93% |
| 2022-09-21 | $4.3329 | $4.4363 | $4.177 | $4.2573 | $1.48M | -1.11% |
| 2022-09-20 | $4.3522 | $4.3959 | $4.292 | $4.3052 | $773.50K | -1.25% |
| 2022-09-19 | $4.257 | $4.365 | $4.121 | $4.3597 | $1.25M | +2.26% |
| 2022-09-18 | $4.3702 | $4.4961 | $4.21 | $4.2632 | $1.39M | -2.83% |
| 2022-09-17 | $4.1733 | $4.3875 | $4.1733 | $4.3875 | $662.04K | +5.13% |
| 2022-09-16 | $4.0558 | $4.1928 | $4.0241 | $4.1734 | $399.65K | +1.87% |
| 2022-09-15 | $4.1606 | $4.184 | $4.0164 | $4.0968 | $732.63K | -0.56% |
| 2022-09-14 | $4.138 | $4.224 | $4.1069 | $4.1199 | $649.22K | -0.87% |
| 2022-09-13 | $4.4131 | $4.448 | $4.115 | $4.1561 | $714.38K | -5.84% |
| 2022-09-12 | $4.5415 | $4.5844 | $4.379 | $4.4141 | $596.95K | -1.86% |
| 2022-09-11 | $4.3469 | $4.5503 | $4.274 | $4.4977 | $1.17M | +2.30% |
| 2022-09-10 | $4.325 | $4.3965 | $4.257 | $4.3965 | $849.78K | +2.07% |
| 2022-09-09 | $4.077 | $4.36 | $4.0724 | $4.3073 | $1.32M | +5.70% |
| 2022-09-08 | $4.1193 | $4.1372 | $3.9989 | $4.0751 | $306.84K | -0.54% |
| 2022-09-07 | $3.904 | $4.1343 | $3.8497 | $4.0974 | $902.54K | +4.25% |
| 2022-09-06 | $4.149 | $4.2547 | $3.896 | $3.9305 | $1.13M | -5.22% |
| 2022-09-05 | $4.133 | $4.1894 | $4.073 | $4.1469 | $1.29M | +0.28% |
| 2022-09-04 | $4.0253 | $4.1354 | $4.017 | $4.1354 | $1.04M | +2.12% |
| 2022-09-03 | $3.9893 | $4.1093 | $3.9499 | $4.0494 | $1.00M | +1.58% |
| 2022-09-02 | $4.0258 | $4.0341 | $3.9131 | $3.9863 | $1.03M | -0.26% |
| 2022-09-01 | $3.8798 | $4.0558 | $3.8576 | $3.9966 | $1.22M | +2.45% |
| 2022-08-31 | $4.002 | $4.122 | $3.9008 | $3.9008 | $1.36M | -2.31% |
| 2022-08-30 | $4.02 | $4.317 | $3.9095 | $3.9932 | $1.86M | -0.38% |
| 2022-08-29 | $3.802 | $4.033 | $3.79 | $4.0083 | $1.23M | +5.44% |
| 2022-08-28 | $3.7335 | $3.959 | $3.706 | $3.8016 | $277.98K | +1.79% |
| 2022-08-27 | $3.7374 | $3.841 | $3.6845 | $3.7347 | $293.03K | -0.73% |
| 2022-08-26 | $3.8515 | $3.8553 | $3.7257 | $3.7623 | $915.51K | -6.85% |
| 2022-08-25 | $3.9176 | $4.0684 | $3.9133 | $4.0388 | $268.13K | +1.75% |
| 2022-08-24 | $3.93 | $4.0651 | $3.9104 | $3.9692 | $677.28K | +1.05% |
| 2022-08-23 | $3.9263 | $3.9463 | $3.86 | $3.9281 | $696.47K | -0.46% |
| 2022-08-22 | $3.934 | $3.968 | $3.783 | $3.9465 | $1.14M | +0.43% |
| 2022-08-21 | $3.7471 | $3.956 | $3.7424 | $3.9297 | $1.18M | +4.93% |
| 2022-08-20 | $3.60 | $3.7894 | $3.595 | $3.7452 | $241.79K | +4.07% |
| 2022-08-19 | $3.889 | $3.889 | $3.589 | $3.5988 | $783.71K | -7.43% |
| 2022-08-18 | $3.9806 | $4.0469 | $3.8813 | $3.8878 | $226.01K | -2.40% |
| 2022-08-17 | $4.1471 | $4.203 | $3.964 | $3.9835 | $993.02K | -3.99% |
| 2022-08-16 | $4.235 | $4.2606 | $4.097 | $4.1492 | $334.20K | -1.09% |
| 2022-08-15 | $4.253 | $4.386 | $4.174 | $4.1948 | $1.09M | -1.37% |
| 2022-08-14 | $4.4221 | $4.473 | $4.2487 | $4.2531 | $852.65K | -3.11% |
| 2022-08-13 | $4.3676 | $4.459 | $4.3308 | $4.3895 | $826.48K | +0.48% |
| 2022-08-12 | $4.317 | $4.3685 | $4.232 | $4.3685 | $829.59K | +1.50% |
| 2022-08-11 | $4.447 | $4.522 | $4.301 | $4.3039 | $1.05M | -2.65% |
| 2022-08-10 | $4.3731 | $4.5306 | $4.2403 | $4.4211 | $1.19M | -0.17% |
| 2022-08-09 | $4.4739 | $4.492 | $4.231 | $4.4284 | $819.99K | -1.02% |
| 2022-08-08 | $4.388 | $4.6529 | $4.3863 | $4.474 | $1.02M | +1.27% |
| 2022-08-07 | $4.159 | $4.4801 | $4.086 | $4.4181 | $1.13M | +6.18% |
| 2022-08-06 | $4.142 | $4.23 | $4.124 | $4.161 | $698.16K | +0.28% |
| 2022-08-05 | $4.064 | $4.3115 | $4.0203 | $4.1491 | $1.15M | +1.51% |
| 2022-08-04 | $3.94 | $4.098 | $3.917 | $4.0874 | $1.01M | +3.25% |
| 2022-08-03 | $3.787 | $4.0673 | $3.733 | $3.9586 | $703.26K | +4.50% |
| 2022-08-02 | $3.834 | $3.878 | $3.679 | $3.7881 | $397.01K | -0.74% |
| 2022-08-01 | $3.9555 | $4.0413 | $3.771 | $3.8163 | $817.66K | -3.11% |
| 2022-07-31 | $3.927 | $4.20 | $3.906 | $3.9388 | $1.22M | +0.36% |
| 2022-07-30 | $3.984 | $4.1522 | $3.883 | $3.9247 | $1.26M | -1.53% |
| 2022-07-29 | $3.5975 | $4.1724 | $3.5917 | $3.9857 | $2.02M | +10.72% |
| 2022-07-28 | $3.4965 | $3.6817 | $3.4033 | $3.5996 | $668.03K | +1.62% |
| 2022-07-27 | $3.338 | $3.6038 | $3.2927 | $3.5424 | $965.41K | +7.68% |
| 2022-07-26 | $3.242 | $3.2898 | $3.1303 | $3.2898 | $470.34K | +1.36% |
| 2022-07-25 | $3.41 | $3.424 | $3.243 | $3.2455 | $209.75K | -4.10% |
| 2022-07-24 | $3.4389 | $3.4656 | $3.3226 | $3.3842 | $720.46K | +1.61% |
| 2022-07-23 | $3.345 | $3.4719 | $3.2487 | $3.3306 | $220.27K | +0.27% |
| 2022-07-22 | $3.382 | $3.4642 | $3.2473 | $3.3218 | $698.60K | -1.85% |
| 2022-07-21 | $3.3525 | $3.3927 | $3.235 | $3.3842 | $609.86K | +1.54% |
| 2022-07-20 | $3.5159 | $3.582 | $3.3328 | $3.3328 | $1.08M | -5.75% |
| 2022-07-19 | $3.46 | $3.585 | $3.3553 | $3.536 | $982.14K | +2.41% |
| 2022-07-18 | $3.22 | $3.484 | $3.2196 | $3.4529 | $1.28M | +7.25% |
| 2022-07-17 | $3.251 | $3.355 | $3.20 | $3.2194 | $369.11K | -1.02% |
| 2022-07-16 | $3.1281 | $3.28 | $3.064 | $3.2526 | $883.44K | +3.78% |
| 2022-07-15 | $3.134 | $3.1806 | $3.074 | $3.1342 | $796.25K | +0.18% |
| 2022-07-14 | $3.039 | $3.143 | $2.951 | $3.1287 | $858.03K | +2.30% |
| 2022-07-13 | $2.9149 | $3.0583 | $2.848 | $3.0583 | $705.69K | +4.62% |
| 2022-07-12 | $2.958 | $3.0335 | $2.90 | $2.9232 | $715.63K | -1.39% |
| 2022-07-11 | $3.1141 | $3.1179 | $2.954 | $2.9643 | $811.21K | -3.66% |
| 2022-07-10 | $3.1053 | $3.1276 | $3.0086 | $3.0768 | $670.19K | -3.97% |
| 2022-07-09 | $3.164 | $3.236 | $3.162 | $3.204 | $167.89K | +0.81% |
| 2022-07-08 | $3.277 | $3.343 | $3.1551 | $3.1783 | $975.12K | -2.33% |
| 2022-07-07 | $3.1512 | $3.31 | $3.119 | $3.254 | $1.05M | +2.26% |
| 2022-07-06 | $3.099 | $3.182 | $3.0683 | $3.182 | $399.35K | +2.37% |
| 2022-07-05 | $3.1489 | $3.2194 | $3.0279 | $3.1083 | $534.73K | -1.34% |
| 2022-07-04 | $3.086 | $3.204 | $3.019 | $3.1505 | $311.46K | +1.63% |
| 2022-07-03 | $3.04 | $3.1462 | $2.9891 | $3.1001 | $1.10M | +2.07% |
| 2022-07-02 | $2.9993 | $3.1404 | $2.9886 | $3.0372 | $909.65K | +1.25% |
| 2022-07-01 | $3.04 | $3.144 | $2.9482 | $2.9997 | $1.10M | -0.40% |
| 2022-06-30 | $3.048 | $3.07 | $2.848 | $3.0116 | $1.08M | -1.23% |
| 2022-06-29 | $3.171 | $3.208 | $3.009 | $3.0493 | $417.93K | -3.85% |
| 2022-06-28 | $3.3203 | $3.4201 | $3.16 | $3.1715 | $721.03K | -4.68% |
| 2022-06-27 | $3.314 | $3.459 | $3.2754 | $3.3274 | $1.47M | -0.01% |
| 2022-06-26 | $3.3677 | $3.517 | $3.2744 | $3.3276 | $1.25M | -1.54% |
| 2022-06-25 | $3.2151 | $3.5255 | $3.2143 | $3.3797 | $1.32M | +0.19% |
| 2022-06-24 | $3.2508 | $3.45 | $3.2314 | $3.3733 | $314.21K | +3.20% |
| 2022-06-23 | $3.027 | $3.2686 | $3.0228 | $3.2686 | $1.50M | +8.08% |
| 2022-06-22 | $3.0779 | $3.1462 | $2.9655 | $3.0242 | $376.17K | -0.82% |
| 2022-06-21 | $3.023 | $3.2237 | $2.9623 | $3.0493 | $1.56M | +0.78% |
| 2022-06-20 | $3.012 | $3.097 | $2.866 | $3.0256 | $459.21K | -0.23% |
| 2022-06-19 | $2.675 | $3.0857 | $2.6044 | $3.0326 | $1.45M | +13.60% |
| 2022-06-18 | $2.921 | $2.954 | $2.487 | $2.6695 | $504.18K | -8.64% |
| 2022-06-17 | $2.8674 | $3.001 | $2.843 | $2.9219 | $274.45K | +1.26% |
| 2022-06-16 | $3.251 | $3.3066 | $2.8321 | $2.8856 | $1.37M | -11.23% |
| 2022-06-15 | $3.1241 | $3.265 | $2.7399 | $3.2507 | $1.01M | +3.87% |
| 2022-06-14 | $3.252 | $3.347 | $3.0002 | $3.1295 | $1.24M | -4.13% |
| 2022-06-13 | $3.864 | $3.895 | $3.119 | $3.2643 | $2.89M | -15.53% |
| 2022-06-12 | $3.9969 | $4.1407 | $3.728 | $3.8642 | $759.51K | -3.87% |
| 2022-06-11 | $3.9689 | $4.0599 | $3.7207 | $4.0199 | $1.74M | -4.76% |
| 2022-06-10 | $4.3666 | $4.4238 | $4.209 | $4.2208 | $379.32K | -2.66% |
| 2022-06-09 | $4.4204 | $4.4389 | $4.2822 | $4.3361 | $2.27M | -2.20% |
| 2022-06-08 | $4.5227 | $4.5319 | $4.3906 | $4.4339 | $2.79M | -0.99% |
| 2022-06-07 | $4.552 | $4.555 | $4.226 | $4.4784 | $3.04M | -1.67% |
| 2022-06-06 | $4.3778 | $5.00 | $4.3778 | $4.5543 | $2.83M | +4.01% |
| 2022-06-05 | $4.2703 | $4.4469 | $4.2048 | $4.3787 | $536.23K | +2.54% |
| 2022-06-04 | $4.223 | $4.304 | $4.18 | $4.2704 | $212.27K | +0.54% |
| 2022-06-03 | $4.1987 | $4.3063 | $4.1822 | $4.2474 | $1.91M | -2.51% |
| 2022-06-02 | $4.3133 | $4.3887 | $4.2471 | $4.3568 | $703.94K | +0.97% |
| 2022-06-01 | $4.3762 | $4.3835 | $4.2497 | $4.315 | $2.23M | -7.12% |
| 2022-05-31 | $4.7882 | $4.8127 | $4.57 | $4.6458 | $867.76K | -1.74% |
| 2022-05-30 | $4.6562 | $4.812 | $4.5699 | $4.7281 | $3.78M | +6.12% |
| 2022-05-29 | $4.344 | $4.4629 | $4.2563 | $4.4554 | $301.28K | +2.03% |
| 2022-05-28 | $4.3631 | $4.4332 | $4.25 | $4.3669 | $2.95M | +0.87% |
| 2022-05-27 | $4.3445 | $4.3798 | $4.2154 | $4.3292 | $3.09M | -0.64% |
| 2022-05-26 | $4.519 | $4.6032 | $4.1725 | $4.357 | $3.22M | -8.77% |
| 2022-05-25 | $4.866 | $5.025 | $4.733 | $4.7759 | $553.98K | -0.89% |
| 2022-05-24 | $4.7874 | $5.0289 | $4.7002 | $4.8189 | $3.32M | +0.47% |
| 2022-05-23 | $5.0675 | $5.1109 | $4.6538 | $4.7964 | $3.65M | -0.99% |
| 2022-05-22 | $4.58 | $4.854 | $4.574 | $4.8446 | $358.58K | +5.79% |
| 2022-05-21 | $4.411 | $4.636 | $4.377 | $4.5795 | $442.08K | +3.74% |
| 2022-05-20 | $4.568 | $4.668 | $4.341 | $4.4145 | $465.95K | -3.44% |
| 2022-05-19 | $4.314 | $4.618 | $4.291 | $4.5715 | $621.18K | +6.08% |
| 2022-05-18 | $4.725 | $4.776 | $4.302 | $4.3096 | $344.30K | -8.81% |
| 2022-05-17 | $4.518 | $4.794 | $4.51 | $4.7262 | $570.41K | +3.22% |
| 2022-05-16 | $4.4283 | $4.7914 | $4.3597 | $4.5789 | $2.02M | -2.27% |
| 2022-05-15 | $4.308 | $4.706 | $4.134 | $4.6851 | $332.47K | +8.48% |
| 2022-05-14 | $4.33 | $4.413 | $3.981 | $4.3188 | $1.29M | -0.16% |
| 2022-05-13 | $3.863 | $4.746 | $3.793 | $4.3257 | $1.30M | +12.08% |
| 2022-05-12 | $4.276 | $4.455 | $3.288 | $3.8595 | $3.09M | -9.65% |
| 2022-05-11 | $5.829 | $5.906 | $4.067 | $4.2718 | $6.30M | -26.74% |
| 2022-05-10 | $5.581 | $6.326 | $5.391 | $5.8314 | $4.69M | +4.59% |
| 2022-05-09 | $7.007 | $7.144 | $5.5757 | $5.5757 | $4.99M | -20.44% |
| 2022-05-08 | $7.275 | $7.30 | $6.786 | $7.0084 | $4.59M | -3.68% |
| 2022-05-07 | $7.445 | $7.497 | $7.169 | $7.276 | $4.09M | -2.25% |
| 2022-05-06 | $7.537 | $7.583 | $7.293 | $7.4434 | $6.04M | -1.14% |
| 2022-05-05 | $7.79 | $7.942 | $7.235 | $7.5292 | $6.09M | -3.29% |
| 2022-05-04 | $7.402 | $7.833 | $7.382 | $7.785 | $3.07M | +4.78% |
| 2022-05-03 | $7.636 | $7.778 | $7.38 | $7.4299 | $3.14M | -2.51% |
| 2022-05-02 | $7.742 | $7.853 | $7.497 | $7.6212 | $3.40M | -1.39% |
| 2022-05-01 | $7.225 | $7.742 | $7.139 | $7.7284 | $4.73M | +6.97% |
| 2022-04-30 | $7.718 | $7.929 | $7.22 | $7.2248 | $5.06M | -6.40% |
| 2022-04-29 | $8.27 | $8.382 | $7.644 | $7.7185 | $6.37M | -6.64% |
| 2022-04-28 | $7.586 | $8.416 | $7.423 | $8.2678 | $10.07M | +8.99% |
| 2022-04-27 | $7.522 | $7.844 | $7.361 | $7.5857 | $4.24M | +0.67% |
| 2022-04-26 | $8.878 | $8.991 | $7.497 | $7.535 | $8.16M | -15.10% |
| 2022-04-25 | $9.267 | $9.295 | $8.555 | $8.8754 | $5.73M | -4.21% |
| 2022-04-24 | $9.284 | $9.669 | $9.262 | $9.2657 | $3.49M | -0.94% |
| 2022-04-23 | $9.263 | $9.568 | $9.114 | $9.354 | $4.60M | +0.49% |
| 2022-04-22 | $9.032 | $9.46 | $8.996 | $9.3082 | $5.31M | +2.83% |
| 2022-04-21 | $9.159 | $9.765 | $8.935 | $9.0523 | $6.29M | -1.17% |
| 2022-04-20 | $8.626 | $9.18 | $8.55 | $9.1594 | $5.37M | +6.17% |
| 2022-04-19 | $8.474 | $8.628 | $8.372 | $8.6269 | $4.46M | +1.54% |
| 2022-04-18 | $8.389 | $8.50 | $7.873 | $8.4958 | $5.24M | +2.30% |
| 2022-04-17 | $8.224 | $8.622 | $8.15 | $8.3047 | $3.90M | +0.43% |
| 2022-04-16 | $8.132 | $8.2692 | $8.055 | $8.2692 | $3.52M | +1.74% |
| 2022-04-15 | $7.949 | $8.181 | $7.926 | $8.1277 | $3.80M | +1.48% |
| 2022-04-14 | $8.281 | $8.327 | $7.884 | $8.0092 | $4.82M | -3.29% |
| 2022-04-13 | $8.035 | $8.29 | $7.909 | $8.2819 | $3.46M | +2.62% |
| 2022-04-12 | $7.617 | $8.282 | $7.564 | $8.0703 | $5.57M | +6.18% |
| 2022-04-11 | $8.668 | $8.672 | $7.555 | $7.6008 | $5.10M | -12.27% |
| 2022-04-10 | $8.633 | $8.99 | $8.429 | $8.6642 | $3.63M | +0.95% |
| 2022-04-09 | $8.403 | $8.651 | $8.321 | $8.5829 | $4.53M | +2.15% |
| 2022-04-08 | $9.016 | $9.258 | $8.329 | $8.4026 | $7.36M | -6.26% |
| 2022-04-07 | $8.408 | $9.087 | $8.403 | $8.9637 | $7.58M | +6.43% |
| 2022-04-06 | $9.504 | $9.525 | $8.306 | $8.4222 | $7.54M | -11.39% |
| 2022-04-05 | $9.92 | $10.07 | $9.498 | $9.5044 | $6.26M | -3.65% |
| 2022-04-04 | $9.757 | $10.447 | $9.266 | $9.8647 | $12.61M | +1.59% |
| 2022-04-03 | $8.979 | $9.89 | $8.861 | $9.7099 | $8.70M | +8.07% |
| 2022-04-02 | $9.332 | $9.498 | $8.92 | $8.9846 | $5.42M | -3.03% |
| 2022-04-01 | $8.775 | $9.571 | $8.34 | $9.2656 | $11.02M | +5.58% |
| 2022-03-31 | $8.757 | $9.532 | $8.409 | $8.7759 | $10.71M | +0.10% |
| 2022-03-30 | $8.666 | $8.849 | $8.257 | $8.7675 | $8.03M | +1.17% |
| 2022-03-29 | $8.011 | $8.89 | $8.009 | $8.6658 | $7.37M | +8.26% |
| 2022-03-28 | $8.085 | $8.498 | $7.922 | $8.0047 | $6.06M | -1.02% |
| 2022-03-27 | $7.328 | $8.093 | $7.316 | $8.0871 | $4.60M | +10.35% |
| 2022-03-26 | $7.057 | $7.358 | $6.92 | $7.3283 | $2.66M | +3.84% |
| 2022-03-25 | $7.13 | $7.526 | $7.009 | $7.0573 | $3.76M | -1.05% |
| 2022-03-24 | $6.933 | $7.158 | $6.869 | $7.1324 | $2.49M | +2.89% |
| 2022-03-23 | $6.934 | $6.988 | $6.686 | $6.9321 | $2.74M | +0.01% |
| 2022-03-22 | $6.575 | $7.00 | $6.529 | $6.9312 | $3.85M | +5.40% |
| 2022-03-21 | $6.26 | $6.666 | $6.207 | $6.5762 | $4.28M | +4.99% |
| 2022-03-20 | $6.462 | $6.469 | $6.156 | $6.2635 | $2.41M | -3.07% |
| 2022-03-19 | $6.371 | $6.583 | $6.251 | $6.462 | $3.91M | +1.42% |
| 2022-03-18 | $6.763 | $6.767 | $6.047 | $6.3713 | $6.64M | -5.66% |
| 2022-03-17 | $5.584 | $7.322 | $5.536 | $6.7538 | $12.99M | +20.98% |
| 2022-03-16 | $5.502 | $5.623 | $5.303 | $5.5827 | $3.64M | +1.41% |
| 2022-03-15 | $5.728 | $5.749 | $5.31 | $5.5054 | $3.02M | -3.87% |
| 2022-03-14 | $5.743 | $5.90 | $5.556 | $5.7269 | $2.37M | -0.43% |
| 2022-03-13 | $5.952 | $5.988 | $5.735 | $5.7517 | $2.56M | -3.37% |
| 2022-03-12 | $5.924 | $6.043 | $5.887 | $5.9523 | $1.69M | +0.52% |
| 2022-03-11 | $6.15 | $6.159 | $5.86 | $5.9214 | $920.75K | -3.70% |
| 2022-03-10 | $6.237 | $6.259 | $5.881 | $6.1486 | $1.51M | -1.44% |
| 2022-03-09 | $5.975 | $6.394 | $5.965 | $6.2385 | $1.21M | +4.49% |
| 2022-03-08 | $6.044 | $6.088 | $5.905 | $5.9707 | $744.11K | -1.20% |
| 2022-03-07 | $6.071 | $6.186 | $5.856 | $6.0431 | $1.46M | -0.55% |
| 2022-03-06 | $6.20 | $6.253 | $5.958 | $6.0764 | $818.46K | -1.95% |
| 2022-03-05 | $5.977 | $6.237 | $5.885 | $6.1975 | $664.95K | +3.64% |
| 2022-03-04 | $6.574 | $6.587 | $5.907 | $5.9796 | $1.50M | -8.96% |
| 2022-03-03 | $6.83 | $6.898 | $6.50 | $6.568 | $1.31M | -3.78% |
| 2022-03-02 | $6.762 | $6.881 | $6.614 | $6.8258 | $1.67M | +0.90% |
| 2022-03-01 | $6.831 | $7.092 | $6.665 | $6.765 | $1.66M | -1.07% |
| 2022-02-28 | $6.214 | $6.855 | $6.157 | $6.8381 | $1.24M | +10.07% |
| 2022-02-27 | $6.49 | $6.679 | $6.16 | $6.2127 | $1.12M | -4.25% |
| 2022-02-26 | $6.605 | $6.792 | $6.426 | $6.4887 | $904.99K | -1.81% |
| 2022-02-25 | $6.294 | $6.68 | $6.271 | $6.608 | $1.36M | +4.87% |
| 2022-02-24 | $6.831 | $6.88 | $5.575 | $6.3011 | $2.89M | -7.78% |
| 2022-02-23 | $7.174 | $7.243 | $6.823 | $6.833 | $1.51M | -4.75% |
| 2022-02-22 | $6.871 | $7.187 | $6.695 | $7.1736 | $1.63M | +4.46% |
| 2022-02-21 | $7.36 | $7.767 | $6.855 | $6.8671 | $1.78M | -6.73% |
| 2022-02-20 | $7.755 | $7.764 | $7.255 | $7.3629 | $974.72K | -5.15% |
| 2022-02-19 | $7.722 | $7.853 | $7.495 | $7.7629 | $688.06K | +0.54% |
| 2022-02-18 | $7.837 | $8.048 | $7.642 | $7.7211 | $1.05M | -1.50% |
| 2022-02-17 | $8.233 | $8.30 | $7.768 | $7.8389 | $1.05M | -4.74% |
| 2022-02-16 | $8.31 | $8.32 | $8.08 | $8.229 | $876.44K | -1.08% |
| 2022-02-15 | $8.03 | $8.58 | $8.001 | $8.3193 | $1.22M | +3.63% |
| 2022-02-14 | $8.011 | $8.071 | $7.79 | $8.0279 | $1.15M | +0.25% |
| 2022-02-13 | $7.81 | $8.185 | $7.759 | $8.0077 | $964.10K | +2.47% |
| 2022-02-12 | $7.759 | $7.92 | $7.663 | $7.8147 | $1.19M | +0.68% |
| 2022-02-11 | $8.05 | $8.25 | $7.644 | $7.7619 | $1.86M | -3.55% |
| 2022-02-10 | $8.19 | $8.452 | $7.949 | $8.0477 | $1.40M | -1.78% |
| 2022-02-09 | $7.96 | $8.363 | $7.942 | $8.1939 | $1.36M | +2.76% |
| 2022-02-08 | $8.49 | $8.70 | $7.82 | $7.974 | $2.01M | -5.94% |
| 2022-02-07 | $8.253 | $8.569 | $8.069 | $8.4775 | $1.76M | +2.68% |
| 2022-02-06 | $7.91 | $8.358 | $7.827 | $8.2564 | $1.34M | +4.40% |
| 2022-02-05 | $7.84 | $8.315 | $7.748 | $7.9086 | $2.31M | +0.88% |
| 2022-02-04 | $7.24 | $7.864 | $7.171 | $7.8399 | $2.12M | +8.23% |
| 2022-02-03 | $7.235 | $7.29 | $7.00 | $7.244 | $1.68M | +0.11% |
| 2022-02-02 | $7.688 | $7.711 | $7.20 | $7.2358 | $1.62M | -5.83% |
| 2022-02-01 | $7.399 | $7.78 | $7.374 | $7.6841 | $1.66M | +3.90% |
| 2022-01-31 | $7.39 | $7.601 | $7.09 | $7.3958 | $1.34M | +0.10% |
| 2022-01-30 | $7.231 | $7.619 | $7.141 | $7.3888 | $1.52M | +2.21% |
| 2022-01-29 | $7.139 | $7.41 | $7.076 | $7.2292 | $1.44M | +1.18% |
| 2022-01-28 | $7.189 | $7.285 | $6.875 | $7.1451 | $2.42M | -0.61% |
| 2022-01-27 | $7.457 | $7.527 | $6.864 | $7.1893 | $3.22M | -3.56% |
| 2022-01-26 | $7.66 | $8.022 | $7.23 | $7.4545 | $3.24M | -2.59% |
| 2022-01-25 | $7.63 | $7.87 | $7.24 | $7.6528 | $2.66M | +0.28% |
| 2022-01-24 | $8.16 | $8.167 | $6.816 | $7.6317 | $4.18M | -6.47% |
| 2022-01-23 | $7.513 | $8.416 | $7.477 | $8.1595 | $2.52M | +8.52% |
| 2022-01-22 | $8.928 | $9.046 | $6.83 | $7.5189 | $4.66M | -15.74% |
| 2022-01-21 | $10.259 | $10.388 | $8.721 | $8.923 | $3.27M | -13.01% |
| 2022-01-20 | $10.575 | $11.089 | $10.23 | $10.257 | $1.43M | -3.04% |
| 2022-01-19 | $10.907 | $10.91 | $10.344 | $10.5786 | $1.16M | -3.06% |
| 2022-01-18 | $11.28 | $11.42 | $10.531 | $10.9129 | $1.42M | -3.19% |
| 2022-01-17 | $12.039 | $12.112 | $11.055 | $11.2723 | $1.84M | -6.40% |
| 2022-01-16 | $11.72 | $12.193 | $11.624 | $12.0433 | $1.59M | +2.62% |
| 2022-01-15 | $11.305 | $11.903 | $11.203 | $11.7362 | $2.25M | +3.96% |
| 2022-01-14 | $10.923 | $11.401 | $10.814 | $11.2888 | $3.06M | +3.36% |
| 2022-01-13 | $11.322 | $11.36 | $10.751 | $10.9223 | $2.37M | -3.41% |
| 2022-01-12 | $10.888 | $11.362 | $10.663 | $11.3077 | $1.29M | +3.83% |
| 2022-01-11 | $10.392 | $11.141 | $10.274 | $10.891 | $1.30M | +5.00% |
| 2022-01-10 | $10.738 | $10.929 | $10.011 | $10.3722 | $1.35M | -3.41% |
| 2022-01-09 | $10.22 | $10.96 | $10.16 | $10.7389 | $1.34M | +5.21% |
| 2022-01-08 | $10.447 | $10.888 | $10.026 | $10.2075 | $1.83M | -2.10% |
| 2022-01-07 | $11.072 | $11.088 | $10.11 | $10.427 | $1.68M | -5.88% |
| 2022-01-06 | $11.28 | $11.444 | $10.75 | $11.079 | $1.40M | -1.70% |
| 2022-01-05 | $12.018 | $12.20 | $11.00 | $11.271 | $1.32M | -6.18% |
| 2022-01-04 | $12.142 | $12.328 | $11.873 | $12.0138 | $1.18M | -1.04% |
| 2022-01-03 | $12.333 | $12.57 | $12.002 | $12.1397 | $982.18K | -1.52% |
| 2022-01-02 | $12.066 | $12.588 | $11.807 | $12.3266 | $923.55K | +2.34% |
| 2022-01-01 | $11.731 | $12.098 | $11.731 | $12.0443 | $766.90K | +2.76% |
Frequently asked questions
What was the PancakeSwap price on January 1, 2022?
CAKE opened 2022-01-01 at $11.731 and closed that day at $12.0443.
What was the highest price of PancakeSwap in 2022?
The highest was $12.588 on 2022-01-02; the lowest was $2.487 on 2022-06-18.
How much did PancakeSwap change in 2022?
CAKE moved -73.02% in 2022, from $11.731 to $3.1653.
More about PancakeSwap
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.