PancakeSwap price history in 2023
In 2023 PancakeSwap (CAKE) went from $3.1593 on 2023-01-01 to $3.4714 on 2023-12-31, a change of +9.88%. The highest price was $4.728 on 2023-02-09 and the lowest $1.0507 on 2023-10-19. About $320.86M was traded across the year. The best day was 2023-11-05 (+27.81%) and the worst 2023-04-24 (-13.87%).
$3.1593Open · 2023-01-01
$3.4714Close · 2023-12-31
$4.728High · 2023-02-09
$1.0507Low · 2023-10-19
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $3.1593 | $4.192 | $3.1318 | $3.9872 | $21.93M | +26.20% |
| February | $4.042 | $4.728 | $3.7973 | $3.9522 | $21.57M | -2.22% |
| March | $3.9702 | $3.983 | $3.418 | $3.7124 | $21.07M | -6.49% |
| April | $3.7165 | $3.9188 | $2.5461 | $2.6729 | $30.28M | -28.08% |
| May | $2.6714 | $2.68 | $1.506 | $1.6405 | $23.64M | -38.59% |
| June | $1.6366 | $1.779 | $1.3038 | $1.5743 | $17.27M | -3.81% |
| July | $1.5621 | $1.641 | $1.4421 | $1.5467 | $14.54M | -0.99% |
| August | $1.548 | $1.5627 | $1.2236 | $1.2377 | $9.68M | -20.05% |
| September | $1.244 | $1.26 | $1.125 | $1.1704 | $7.57M | -5.91% |
| October | $1.1722 | $1.2714 | $1.0507 | $1.2271 | $12.12M | +4.68% |
| November | $1.232 | $2.843 | $1.214 | $2.2903 | $63.28M | +85.90% |
| December | $2.282 | $4.002 | $2.089 | $3.4714 | $77.89M | +52.12% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $3.53 | $3.667 | $3.428 | $3.4714 | $2.22M | -1.51% |
| 2023-12-30 | $3.463 | $3.69 | $3.45 | $3.5248 | $3.39M | +1.82% |
| 2023-12-29 | $3.60 | $3.836 | $3.377 | $3.4617 | $4.29M | -3.76% |
| 2023-12-28 | $3.578 | $4.002 | $3.35 | $3.597 | $8.90M | +0.48% |
| 2023-12-27 | $3.539 | $3.674 | $3.289 | $3.5798 | $5.75M | +1.53% |
| 2023-12-26 | $2.913 | $3.78 | $2.863 | $3.5259 | $10.01M | +21.07% |
| 2023-12-25 | $2.837 | $2.976 | $2.794 | $2.9122 | $1.93M | +2.50% |
| 2023-12-24 | $2.889 | $3.1212 | $2.728 | $2.8411 | $4.58M | -1.50% |
| 2023-12-23 | $2.54 | $2.99 | $2.471 | $2.8843 | $3.78M | +13.61% |
| 2023-12-22 | $2.519 | $2.564 | $2.432 | $2.5387 | $1.83M | +0.64% |
| 2023-12-21 | $2.24 | $2.745 | $2.209 | $2.5225 | $4.39M | +12.71% |
| 2023-12-20 | $2.163 | $2.266 | $2.143 | $2.238 | $564.41K | +3.58% |
| 2023-12-19 | $2.22 | $2.29 | $2.154 | $2.1606 | $426.70K | -2.24% |
| 2023-12-18 | $2.236 | $2.25 | $2.089 | $2.2101 | $936.78K | -1.15% |
| 2023-12-17 | $2.299 | $2.303 | $2.228 | $2.2359 | $431.23K | -2.31% |
| 2023-12-16 | $2.258 | $2.327 | $2.236 | $2.2888 | $791.81K | +0.73% |
| 2023-12-15 | $2.419 | $2.422 | $2.247 | $2.2723 | $1.09M | -6.10% |
| 2023-12-14 | $2.456 | $2.468 | $2.38 | $2.42 | $916.28K | -1.18% |
| 2023-12-13 | $2.506 | $2.509 | $2.371 | $2.4488 | $1.88M | -2.13% |
| 2023-12-12 | $2.439 | $2.565 | $2.439 | $2.5021 | $1.33M | +2.56% |
| 2023-12-11 | $2.495 | $2.505 | $2.20 | $2.4397 | $1.52M | -1.74% |
| 2023-12-10 | $2.46 | $2.516 | $2.456 | $2.4829 | $959.44K | +0.59% |
| 2023-12-09 | $2.525 | $2.596 | $2.4461 | $2.4684 | $1.48M | -2.13% |
| 2023-12-08 | $2.455 | $2.532 | $2.436 | $2.5221 | $1.38M | +2.56% |
| 2023-12-07 | $2.393 | $2.481 | $2.35 | $2.4591 | $1.46M | +2.53% |
| 2023-12-06 | $2.544 | $2.675 | $2.38 | $2.3983 | $2.41M | -5.76% |
| 2023-12-05 | $2.404 | $2.715 | $2.327 | $2.545 | $3.18M | +6.01% |
| 2023-12-04 | $2.352 | $2.452 | $2.305 | $2.4008 | $1.59M | +1.93% |
| 2023-12-03 | $2.369 | $2.427 | $2.33 | $2.3554 | $1.32M | -0.43% |
| 2023-12-02 | $2.336 | $2.38 | $2.30 | $2.3655 | $787.07K | +1.57% |
| 2023-12-01 | $2.282 | $2.347 | $2.264 | $2.329 | $2.37M | +1.69% |
| 2023-11-30 | $2.224 | $2.298 | $2.223 | $2.2903 | $1.73M | +2.63% |
| 2023-11-29 | $2.243 | $2.265 | $2.181 | $2.2317 | $1.42M | +0.18% |
| 2023-11-28 | $2.198 | $2.279 | $2.139 | $2.2276 | $883.41K | +0.67% |
| 2023-11-27 | $2.333 | $2.35 | $2.138 | $2.2129 | $1.31M | -5.19% |
| 2023-11-26 | $2.416 | $2.426 | $2.287 | $2.3341 | $801.09K | -2.81% |
| 2023-11-25 | $2.381 | $2.471 | $2.354 | $2.4016 | $999.78K | +0.65% |
| 2023-11-24 | $2.395 | $2.444 | $2.362 | $2.3861 | $949.46K | -0.38% |
| 2023-11-23 | $2.458 | $2.532 | $2.342 | $2.3953 | $1.17M | -2.45% |
| 2023-11-22 | $2.253 | $2.482 | $2.236 | $2.4555 | $1.67M | +9.01% |
| 2023-11-21 | $2.601 | $2.757 | $2.239 | $2.2525 | $2.59M | -13.41% |
| 2023-11-20 | $2.519 | $2.82 | $2.449 | $2.6013 | $2.55M | +2.86% |
| 2023-11-19 | $2.455 | $2.54 | $2.401 | $2.529 | $1.14M | +3.15% |
| 2023-11-18 | $2.486 | $2.487 | $2.279 | $2.4519 | $1.57M | -0.46% |
| 2023-11-17 | $2.538 | $2.657 | $2.372 | $2.4632 | $2.06M | -2.97% |
| 2023-11-16 | $2.692 | $2.75 | $2.447 | $2.5387 | $2.05M | -5.69% |
| 2023-11-15 | $2.34 | $2.843 | $2.338 | $2.692 | $4.68M | +15.10% |
| 2023-11-14 | $2.112 | $2.355 | $2.066 | $2.3389 | $2.95M | +10.68% |
| 2023-11-13 | $2.172 | $2.295 | $2.075 | $2.1131 | $1.45M | -2.90% |
| 2023-11-12 | $2.366 | $2.371 | $2.124 | $2.1762 | $2.40M | -8.04% |
| 2023-11-11 | $2.017 | $2.436 | $1.951 | $2.3665 | $2.81M | +17.28% |
| 2023-11-10 | $2.017 | $2.066 | $1.948 | $2.0179 | $1.19M | +0.26% |
| 2023-11-09 | $2.165 | $2.269 | $1.79 | $2.0126 | $2.89M | -7.05% |
| 2023-11-08 | $2.192 | $2.288 | $2.111 | $2.1652 | $1.36M | -0.65% |
| 2023-11-07 | $2.383 | $2.40 | $2.095 | $2.1794 | $3.28M | -8.58% |
| 2023-11-06 | $2.372 | $2.5063 | $2.207 | $2.3838 | $2.95M | +0.25% |
| 2023-11-05 | $1.86 | $2.471 | $1.8391 | $2.3778 | $6.55M | +27.81% |
| 2023-11-04 | $1.514 | $1.9505 | $1.507 | $1.8604 | $3.08M | +22.69% |
| 2023-11-03 | $1.561 | $1.563 | $1.453 | $1.5163 | $1.01M | -2.95% |
| 2023-11-02 | $1.335 | $1.6963 | $1.332 | $1.5625 | $3.32M | +16.86% |
| 2023-11-01 | $1.232 | $1.3512 | $1.214 | $1.337 | $438.79K | +8.96% |
| 2023-10-31 | $1.247 | $1.2531 | $1.22 | $1.2271 | $642.87K | -0.72% |
| 2023-10-30 | $1.2403 | $1.2536 | $1.2248 | $1.2361 | $620.34K | -0.54% |
| 2023-10-29 | $1.231 | $1.248 | $1.218 | $1.2427 | $380.77K | +0.90% |
| 2023-10-28 | $1.224 | $1.245 | $1.222 | $1.2316 | $303.24K | +0.38% |
| 2023-10-27 | $1.209 | $1.2633 | $1.193 | $1.227 | $466.03K | +0.48% |
| 2023-10-26 | $1.19 | $1.233 | $1.1853 | $1.2211 | $586.05K | +2.43% |
| 2023-10-25 | $1.193 | $1.21 | $1.1844 | $1.1921 | $548.51K | -0.40% |
| 2023-10-24 | $1.185 | $1.234 | $1.178 | $1.1969 | $863.33K | +1.12% |
| 2023-10-23 | $1.143 | $1.2324 | $1.1371 | $1.1837 | $897.42K | +4.92% |
| 2023-10-22 | $1.1158 | $1.1387 | $1.0969 | $1.1282 | $351.73K | +1.40% |
| 2023-10-21 | $1.064 | $1.1407 | $1.0594 | $1.1126 | $367.19K | +4.53% |
| 2023-10-20 | $1.0548 | $1.081 | $1.052 | $1.0643 | $173.17K | +0.76% |
| 2023-10-19 | $1.064 | $1.0699 | $1.0507 | $1.0563 | $155.72K | -0.70% |
| 2023-10-18 | $1.1017 | $1.114 | $1.051 | $1.0638 | $178.78K | -3.12% |
| 2023-10-17 | $1.1495 | $1.1519 | $1.098 | $1.098 | $151.82K | -3.38% |
| 2023-10-16 | $1.1363 | $1.177 | $1.13 | $1.1364 | $457.10K | -0.19% |
| 2023-10-15 | $1.1105 | $1.14 | $1.1061 | $1.1385 | $370.28K | +2.30% |
| 2023-10-14 | $1.0901 | $1.114 | $1.0698 | $1.1129 | $345.34K | +2.16% |
| 2023-10-13 | $1.094 | $1.1025 | $1.082 | $1.0894 | $232.23K | -0.20% |
| 2023-10-12 | $1.115 | $1.1153 | $1.0895 | $1.0916 | $273.57K | -1.38% |
| 2023-10-11 | $1.1512 | $1.1523 | $1.10 | $1.1068 | $378.14K | -3.91% |
| 2023-10-10 | $1.147 | $1.174 | $1.145 | $1.1519 | $131.70K | +0.42% |
| 2023-10-09 | $1.18 | $1.1848 | $1.136 | $1.1471 | $310.75K | -1.98% |
| 2023-10-08 | $1.1831 | $1.19 | $1.1603 | $1.1703 | $187.10K | -1.11% |
| 2023-10-07 | $1.194 | $1.194 | $1.1816 | $1.1834 | $155.29K | -0.35% |
| 2023-10-06 | $1.1858 | $1.2015 | $1.1827 | $1.1876 | $383.65K | +0.62% |
| 2023-10-05 | $1.1752 | $1.1963 | $1.1637 | $1.1803 | $411.06K | -0.27% |
| 2023-10-04 | $1.1904 | $1.1979 | $1.174 | $1.1834 | $451.01K | -0.29% |
| 2023-10-03 | $1.2368 | $1.2456 | $1.183 | $1.1869 | $609.18K | -4.09% |
| 2023-10-02 | $1.1891 | $1.2714 | $1.184 | $1.2375 | $339.43K | +3.46% |
| 2023-10-01 | $1.1722 | $1.2136 | $1.1586 | $1.196 | $397.55K | +2.19% |
| 2023-09-30 | $1.171 | $1.176 | $1.166 | $1.1704 | $220.79K | -0.14% |
| 2023-09-29 | $1.1725 | $1.1842 | $1.1663 | $1.1721 | $390.84K | -0.10% |
| 2023-09-28 | $1.1701 | $1.1841 | $1.1674 | $1.1732 | $325.67K | +1.00% |
| 2023-09-27 | $1.1574 | $1.17 | $1.125 | $1.1616 | $278.65K | +0.55% |
| 2023-09-26 | $1.1472 | $1.1676 | $1.146 | $1.1553 | $315.40K | +0.69% |
| 2023-09-25 | $1.137 | $1.149 | $1.13 | $1.1474 | $254.54K | +0.79% |
| 2023-09-24 | $1.146 | $1.151 | $1.133 | $1.1384 | $301.68K | -0.68% |
| 2023-09-23 | $1.1549 | $1.157 | $1.144 | $1.1462 | $154.00K | -0.44% |
| 2023-09-22 | $1.146 | $1.156 | $1.1412 | $1.1513 | $211.17K | +0.34% |
| 2023-09-21 | $1.17 | $1.176 | $1.1396 | $1.1474 | $260.09K | -0.93% |
| 2023-09-20 | $1.1741 | $1.185 | $1.1385 | $1.1582 | $329.62K | -1.81% |
| 2023-09-19 | $1.1905 | $1.1905 | $1.17 | $1.1795 | $327.22K | -0.38% |
| 2023-09-18 | $1.18 | $1.209 | $1.1714 | $1.184 | $489.04K | -0.13% |
| 2023-09-17 | $1.169 | $1.1864 | $1.1611 | $1.1856 | $222.63K | +1.03% |
| 2023-09-16 | $1.1683 | $1.1786 | $1.1649 | $1.1736 | $235.94K | +0.43% |
| 2023-09-15 | $1.164 | $1.1707 | $1.147 | $1.1685 | $199.40K | +0.74% |
| 2023-09-14 | $1.1691 | $1.181 | $1.1599 | $1.1599 | $205.45K | -0.79% |
| 2023-09-13 | $1.164 | $1.1838 | $1.154 | $1.1691 | $218.44K | +0.14% |
| 2023-09-12 | $1.1393 | $1.179 | $1.1336 | $1.1675 | $276.49K | +2.45% |
| 2023-09-11 | $1.226 | $1.228 | $1.129 | $1.1396 | $207.74K | -7.03% |
| 2023-09-10 | $1.237 | $1.237 | $1.213 | $1.2258 | $81.44K | -0.40% |
| 2023-09-09 | $1.239 | $1.246 | $1.2307 | $1.2307 | $133.67K | -0.90% |
| 2023-09-08 | $1.253 | $1.26 | $1.233 | $1.2419 | $295.25K | -0.33% |
| 2023-09-07 | $1.2375 | $1.257 | $1.231 | $1.246 | $208.58K | +0.73% |
| 2023-09-06 | $1.238 | $1.25 | $1.2225 | $1.237 | $232.42K | +0.12% |
| 2023-09-05 | $1.239 | $1.245 | $1.227 | $1.2355 | $216.45K | -0.39% |
| 2023-09-04 | $1.2327 | $1.2449 | $1.23 | $1.2403 | $218.21K | +0.58% |
| 2023-09-03 | $1.2355 | $1.238 | $1.2261 | $1.2332 | $177.74K | -0.02% |
| 2023-09-02 | $1.2317 | $1.242 | $1.229 | $1.2334 | $284.97K | -0.03% |
| 2023-09-01 | $1.244 | $1.2515 | $1.217 | $1.2338 | $295.23K | -0.32% |
| 2023-08-31 | $1.2847 | $1.296 | $1.2377 | $1.2377 | $297.19K | -3.45% |
| 2023-08-30 | $1.308 | $1.31 | $1.278 | $1.2819 | $227.83K | -1.37% |
| 2023-08-29 | $1.2762 | $1.336 | $1.261 | $1.2997 | $310.85K | +0.91% |
| 2023-08-28 | $1.273 | $1.288 | $1.2542 | $1.288 | $253.75K | +1.15% |
| 2023-08-27 | $1.267 | $1.281 | $1.265 | $1.2734 | $199.51K | +0.34% |
| 2023-08-26 | $1.279 | $1.285 | $1.265 | $1.2691 | $164.90K | -0.43% |
| 2023-08-25 | $1.2802 | $1.285 | $1.2585 | $1.2746 | $211.28K | -0.16% |
| 2023-08-24 | $1.2734 | $1.294 | $1.2598 | $1.2767 | $418.49K | +0.22% |
| 2023-08-23 | $1.2445 | $1.286 | $1.2445 | $1.2738 | $271.78K | +1.71% |
| 2023-08-22 | $1.2751 | $1.2807 | $1.2236 | $1.2524 | $315.17K | -1.01% |
| 2023-08-21 | $1.315 | $1.3222 | $1.255 | $1.2652 | $340.88K | -3.81% |
| 2023-08-20 | $1.32 | $1.324 | $1.305 | $1.3153 | $169.97K | -0.15% |
| 2023-08-19 | $1.3168 | $1.329 | $1.30 | $1.3173 | $413.22K | +0.07% |
| 2023-08-18 | $1.3393 | $1.35 | $1.306 | $1.3164 | $385.92K | -1.25% |
| 2023-08-17 | $1.4239 | $1.4246 | $1.3045 | $1.333 | $440.03K | -5.22% |
| 2023-08-16 | $1.4566 | $1.461 | $1.4065 | $1.4065 | $310.73K | -2.82% |
| 2023-08-15 | $1.4921 | $1.494 | $1.446 | $1.4473 | $371.76K | -2.68% |
| 2023-08-14 | $1.4727 | $1.4957 | $1.467 | $1.4871 | $289.19K | +0.53% |
| 2023-08-13 | $1.4605 | $1.489 | $1.4586 | $1.4793 | $337.85K | +0.95% |
| 2023-08-12 | $1.4683 | $1.4828 | $1.4577 | $1.4654 | $265.88K | +0.13% |
| 2023-08-11 | $1.471 | $1.476 | $1.453 | $1.4635 | $289.00K | -0.19% |
| 2023-08-10 | $1.491 | $1.494 | $1.4663 | $1.4663 | $369.05K | -1.25% |
| 2023-08-09 | $1.499 | $1.503 | $1.484 | $1.4849 | $411.11K | -0.78% |
| 2023-08-08 | $1.4829 | $1.516 | $1.48 | $1.4966 | $349.85K | +0.50% |
| 2023-08-07 | $1.489 | $1.5069 | $1.473 | $1.4891 | $306.94K | +0.18% |
| 2023-08-06 | $1.4969 | $1.508 | $1.4865 | $1.4865 | $283.03K | -0.68% |
| 2023-08-05 | $1.5042 | $1.5051 | $1.486 | $1.4966 | $268.85K | -0.05% |
| 2023-08-04 | $1.508 | $1.521 | $1.497 | $1.4974 | $312.12K | -0.75% |
| 2023-08-03 | $1.511 | $1.518 | $1.493 | $1.5087 | $284.35K | -0.18% |
| 2023-08-02 | $1.548 | $1.557 | $1.489 | $1.5114 | $348.73K | -1.66% |
| 2023-08-01 | $1.548 | $1.5627 | $1.521 | $1.537 | $465.57K | -0.63% |
| 2023-07-31 | $1.495 | $1.641 | $1.4918 | $1.5467 | $1.16M | +3.46% |
| 2023-07-30 | $1.511 | $1.5116 | $1.4883 | $1.495 | $122.08K | -0.80% |
| 2023-07-29 | $1.514 | $1.518 | $1.5009 | $1.5071 | $338.60K | -0.19% |
| 2023-07-28 | $1.4965 | $1.52 | $1.49 | $1.51 | $381.16K | +0.54% |
| 2023-07-27 | $1.48 | $1.5051 | $1.477 | $1.5019 | $334.74K | +1.15% |
| 2023-07-26 | $1.4843 | $1.488 | $1.467 | $1.4849 | $390.36K | +0.23% |
| 2023-07-25 | $1.4954 | $1.497 | $1.47 | $1.4815 | $298.48K | -0.60% |
| 2023-07-24 | $1.535 | $1.537 | $1.48 | $1.4904 | $325.14K | -2.92% |
| 2023-07-23 | $1.525 | $1.544 | $1.519 | $1.5353 | $166.81K | +0.47% |
| 2023-07-22 | $1.538 | $1.554 | $1.517 | $1.5281 | $340.35K | -0.64% |
| 2023-07-21 | $1.5415 | $1.554 | $1.534 | $1.5379 | $435.49K | -0.21% |
| 2023-07-20 | $1.5169 | $1.57 | $1.5095 | $1.5411 | $329.17K | +1.20% |
| 2023-07-19 | $1.5106 | $1.5338 | $1.5078 | $1.5228 | $370.18K | +0.73% |
| 2023-07-18 | $1.548 | $1.5612 | $1.505 | $1.5118 | $398.47K | -1.54% |
| 2023-07-17 | $1.5018 | $1.588 | $1.491 | $1.5354 | $589.62K | +0.90% |
| 2023-07-16 | $1.538 | $1.545 | $1.4998 | $1.5217 | $516.68K | -0.94% |
| 2023-07-15 | $1.5559 | $1.5809 | $1.531 | $1.5362 | $393.54K | -1.44% |
| 2023-07-14 | $1.5814 | $1.6401 | $1.531 | $1.5585 | $1.14M | -2.09% |
| 2023-07-13 | $1.488 | $1.5919 | $1.4768 | $1.5919 | $1.28M | +5.77% |
| 2023-07-12 | $1.502 | $1.512 | $1.4603 | $1.505 | $381.54K | +1.21% |
| 2023-07-11 | $1.514 | $1.5239 | $1.4871 | $1.4871 | $346.27K | -1.53% |
| 2023-07-10 | $1.4604 | $1.5261 | $1.4421 | $1.5102 | $659.39K | +3.60% |
| 2023-07-09 | $1.4705 | $1.4734 | $1.4518 | $1.4578 | $81.01K | -0.41% |
| 2023-07-08 | $1.474 | $1.487 | $1.453 | $1.4638 | $321.56K | -0.58% |
| 2023-07-07 | $1.454 | $1.48 | $1.448 | $1.4724 | $375.40K | +0.67% |
| 2023-07-06 | $1.5135 | $1.5459 | $1.452 | $1.4626 | $474.27K | -2.99% |
| 2023-07-05 | $1.5503 | $1.563 | $1.4979 | $1.5077 | $616.87K | -2.76% |
| 2023-07-04 | $1.595 | $1.597 | $1.5358 | $1.5504 | $208.68K | -2.14% |
| 2023-07-03 | $1.5792 | $1.62 | $1.575 | $1.5843 | $572.91K | -0.25% |
| 2023-07-02 | $1.595 | $1.603 | $1.5704 | $1.5882 | $601.90K | -0.19% |
| 2023-07-01 | $1.5621 | $1.61 | $1.552 | $1.5912 | $591.16K | +1.07% |
| 2023-06-30 | $1.4887 | $1.58 | $1.477 | $1.5743 | $811.04K | +5.85% |
| 2023-06-29 | $1.469 | $1.498 | $1.462 | $1.4873 | $325.28K | +0.86% |
| 2023-06-28 | $1.547 | $1.5489 | $1.4439 | $1.4747 | $719.95K | -4.62% |
| 2023-06-27 | $1.5347 | $1.5612 | $1.5264 | $1.546 | $182.73K | +0.72% |
| 2023-06-26 | $1.608 | $1.6215 | $1.521 | $1.535 | $763.38K | -4.54% |
| 2023-06-25 | $1.421 | $1.6524 | $1.412 | $1.6081 | $1.17M | +13.21% |
| 2023-06-24 | $1.434 | $1.46 | $1.384 | $1.4205 | $155.04K | +0.17% |
| 2023-06-23 | $1.4087 | $1.4553 | $1.4018 | $1.4181 | $517.46K | -0.07% |
| 2023-06-22 | $1.4321 | $1.4783 | $1.4023 | $1.4191 | $514.51K | -0.63% |
| 2023-06-21 | $1.411 | $1.4485 | $1.4007 | $1.4281 | $668.15K | +0.69% |
| 2023-06-20 | $1.3756 | $1.4418 | $1.3634 | $1.4183 | $490.79K | +2.21% |
| 2023-06-19 | $1.401 | $1.407 | $1.376 | $1.3877 | $389.43K | -0.41% |
| 2023-06-18 | $1.4245 | $1.4283 | $1.3779 | $1.3934 | $312.82K | -2.20% |
| 2023-06-17 | $1.3968 | $1.4513 | $1.389 | $1.4247 | $389.35K | +1.48% |
| 2023-06-16 | $1.352 | $1.4221 | $1.348 | $1.4039 | $500.81K | +2.78% |
| 2023-06-15 | $1.3579 | $1.3756 | $1.325 | $1.366 | $565.83K | +1.28% |
| 2023-06-14 | $1.401 | $1.4446 | $1.339 | $1.3488 | $889.47K | -3.92% |
| 2023-06-13 | $1.3641 | $1.4462 | $1.3623 | $1.4038 | $704.47K | +3.70% |
| 2023-06-12 | $1.3995 | $1.405 | $1.3038 | $1.3537 | $745.00K | -3.41% |
| 2023-06-11 | $1.425 | $1.427 | $1.398 | $1.4015 | $131.83K | -1.08% |
| 2023-06-10 | $1.558 | $1.558 | $1.394 | $1.4168 | $871.19K | -9.09% |
| 2023-06-09 | $1.564 | $1.58 | $1.536 | $1.5584 | $146.88K | -0.24% |
| 2023-06-08 | $1.535 | $1.5877 | $1.528 | $1.5621 | $726.50K | +1.78% |
| 2023-06-07 | $1.632 | $1.636 | $1.501 | $1.5348 | $276.65K | -5.96% |
| 2023-06-06 | $1.571 | $1.665 | $1.546 | $1.6321 | $245.90K | +3.81% |
| 2023-06-05 | $1.7415 | $1.7489 | $1.52 | $1.5723 | $450.59K | -9.60% |
| 2023-06-04 | $1.753 | $1.758 | $1.737 | $1.7392 | $850.46K | -0.72% |
| 2023-06-03 | $1.758 | $1.7742 | $1.742 | $1.7519 | $1.76M | -0.56% |
| 2023-06-02 | $1.6693 | $1.779 | $1.661 | $1.7617 | $851.86K | +5.71% |
| 2023-06-01 | $1.6366 | $1.6764 | $1.6148 | $1.6665 | $153.64K | +1.59% |
| 2023-05-31 | $1.721 | $1.7216 | $1.611 | $1.6405 | $669.57K | -4.78% |
| 2023-05-30 | $1.706 | $1.748 | $1.702 | $1.7229 | $369.61K | +0.57% |
| 2023-05-29 | $1.68 | $1.817 | $1.676 | $1.7132 | $1.44M | +0.77% |
| 2023-05-28 | $1.555 | $1.704 | $1.5504 | $1.70 | $1.08M | +9.19% |
| 2023-05-27 | $1.556 | $1.565 | $1.54 | $1.557 | $573.88K | +0.44% |
| 2023-05-26 | $1.5415 | $1.5635 | $1.506 | $1.5502 | $727.01K | +0.19% |
| 2023-05-25 | $1.646 | $1.6471 | $1.5151 | $1.5473 | $962.82K | -5.94% |
| 2023-05-24 | $1.8075 | $1.8075 | $1.6272 | $1.6451 | $252.86K | -9.02% |
| 2023-05-23 | $1.803 | $1.831 | $1.801 | $1.8082 | $234.81K | -0.01% |
| 2023-05-22 | $1.8149 | $1.8305 | $1.8009 | $1.8083 | $685.06K | -0.09% |
| 2023-05-21 | $1.8264 | $1.8274 | $1.78 | $1.81 | $698.05K | -1.20% |
| 2023-05-20 | $1.8347 | $1.8481 | $1.823 | $1.8319 | $602.41K | -0.07% |
| 2023-05-19 | $1.8437 | $1.8486 | $1.8178 | $1.8332 | $621.81K | -0.51% |
| 2023-05-18 | $1.876 | $1.8786 | $1.818 | $1.8426 | $811.53K | -1.38% |
| 2023-05-17 | $1.859 | $1.881 | $1.837 | $1.8685 | $732.94K | +1.03% |
| 2023-05-16 | $1.8582 | $1.8718 | $1.8379 | $1.8495 | $634.23K | -0.64% |
| 2023-05-15 | $1.8738 | $1.8794 | $1.8442 | $1.8613 | $651.51K | -0.25% |
| 2023-05-14 | $1.8658 | $1.8809 | $1.8458 | $1.8659 | $573.14K | +0.53% |
| 2023-05-13 | $1.815 | $1.86 | $1.804 | $1.8561 | $617.82K | +1.73% |
| 2023-05-12 | $1.858 | $1.8632 | $1.7702 | $1.8246 | $1.06M | -1.82% |
| 2023-05-11 | $1.92 | $1.924 | $1.844 | $1.8584 | $207.25K | -2.21% |
| 2023-05-10 | $1.8885 | $1.939 | $1.882 | $1.9004 | $874.75K | -0.28% |
| 2023-05-09 | $1.8484 | $1.9175 | $1.8382 | $1.9058 | $1.04M | +2.43% |
| 2023-05-08 | $2.0319 | $2.046 | $1.836 | $1.8605 | $1.71M | -8.49% |
| 2023-05-07 | $2.20 | $2.2039 | $2.031 | $2.0331 | $537.56K | -7.60% |
| 2023-05-06 | $2.429 | $2.4502 | $2.1855 | $2.2004 | $752.27K | -9.46% |
| 2023-05-05 | $2.5123 | $2.5378 | $2.4261 | $2.4303 | $443.74K | -3.30% |
| 2023-05-04 | $2.535 | $2.564 | $2.506 | $2.5132 | $916.26K | -0.92% |
| 2023-05-03 | $2.532 | $2.5737 | $2.5029 | $2.5365 | $1.00M | +0.64% |
| 2023-05-02 | $2.547 | $2.554 | $2.502 | $2.5204 | $1.04M | -0.67% |
| 2023-05-01 | $2.6714 | $2.68 | $2.528 | $2.5373 | $1.12M | -5.07% |
| 2023-04-30 | $2.69 | $2.725 | $2.67 | $2.6729 | $359.68K | -0.63% |
| 2023-04-29 | $2.755 | $2.758 | $2.678 | $2.6898 | $1.00M | -1.56% |
| 2023-04-28 | $2.6334 | $2.821 | $2.6062 | $2.7324 | $1.63M | +3.87% |
| 2023-04-27 | $2.612 | $2.6788 | $2.565 | $2.6305 | $666.38K | +0.39% |
| 2023-04-26 | $2.768 | $2.774 | $2.5461 | $2.6204 | $1.80M | -4.82% |
| 2023-04-25 | $2.881 | $2.904 | $2.5906 | $2.753 | $2.78M | -4.47% |
| 2023-04-24 | $3.3503 | $3.3539 | $2.8179 | $2.8818 | $1.35M | -13.87% |
| 2023-04-23 | $3.401 | $3.4048 | $3.321 | $3.3459 | $143.47K | -0.62% |
| 2023-04-22 | $3.40 | $3.4151 | $3.3339 | $3.3666 | $817.21K | -0.19% |
| 2023-04-21 | $3.362 | $3.472 | $3.3155 | $3.3729 | $1.00M | -0.42% |
| 2023-04-20 | $3.4157 | $3.4805 | $3.3407 | $3.3872 | $1.03M | -0.93% |
| 2023-04-19 | $3.631 | $3.642 | $3.409 | $3.4189 | $1.06M | -5.88% |
| 2023-04-18 | $3.5838 | $3.6485 | $3.573 | $3.6324 | $272.61K | +0.83% |
| 2023-04-17 | $3.571 | $3.65 | $3.5684 | $3.6025 | $1.17M | -0.37% |
| 2023-04-16 | $3.7174 | $3.7372 | $3.5685 | $3.616 | $941.21K | -1.78% |
| 2023-04-15 | $3.6496 | $3.7326 | $3.6245 | $3.6816 | $939.31K | +1.29% |
| 2023-04-14 | $3.625 | $3.6895 | $3.5564 | $3.6348 | $1.00M | +0.80% |
| 2023-04-13 | $3.6567 | $3.6918 | $3.5519 | $3.606 | $1.03M | -0.78% |
| 2023-04-12 | $3.671 | $3.6788 | $3.5856 | $3.6344 | $858.14K | -0.33% |
| 2023-04-11 | $3.7326 | $3.7386 | $3.5965 | $3.6466 | $894.18K | -1.88% |
| 2023-04-10 | $3.6502 | $3.7943 | $3.6378 | $3.7164 | $946.79K | +1.58% |
| 2023-04-09 | $3.6331 | $3.6818 | $3.6286 | $3.6586 | $800.75K | +0.64% |
| 2023-04-08 | $3.6674 | $3.6874 | $3.6201 | $3.6355 | $844.68K | -0.72% |
| 2023-04-07 | $3.6458 | $3.6822 | $3.639 | $3.6619 | $787.92K | +0.20% |
| 2023-04-06 | $3.6679 | $3.6805 | $3.6425 | $3.6545 | $933.14K | -1.10% |
| 2023-04-05 | $3.6566 | $3.9188 | $3.6421 | $3.6953 | $1.30M | +0.07% |
| 2023-04-04 | $3.645 | $3.9101 | $3.6371 | $3.6927 | $1.18M | +0.78% |
| 2023-04-03 | $3.7122 | $3.7212 | $3.6062 | $3.664 | $1.02M | -2.11% |
| 2023-04-02 | $3.7623 | $3.7821 | $3.6779 | $3.7431 | $899.68K | -0.19% |
| 2023-04-01 | $3.7165 | $3.807 | $3.7116 | $3.7504 | $822.73K | +1.02% |
| 2023-03-31 | $3.7011 | $3.7234 | $3.6821 | $3.7124 | $752.06K | +0.70% |
| 2023-03-30 | $3.6697 | $3.7225 | $3.6366 | $3.6865 | $791.83K | +0.57% |
| 2023-03-29 | $3.6918 | $3.7268 | $3.6207 | $3.6657 | $845.98K | +0.02% |
| 2023-03-28 | $3.5951 | $3.7283 | $3.5816 | $3.6651 | $933.41K | +2.05% |
| 2023-03-27 | $3.6098 | $3.6323 | $3.5381 | $3.5915 | $842.23K | -4.12% |
| 2023-03-26 | $3.689 | $3.759 | $3.679 | $3.7457 | $118.84K | +0.88% |
| 2023-03-25 | $3.7052 | $3.7481 | $3.6562 | $3.713 | $732.96K | +0.42% |
| 2023-03-24 | $3.6883 | $3.7198 | $3.6376 | $3.6976 | $883.34K | -0.70% |
| 2023-03-23 | $3.7844 | $3.7935 | $3.6683 | $3.7237 | $787.46K | -0.69% |
| 2023-03-22 | $3.7896 | $3.8194 | $3.6702 | $3.7497 | $877.92K | -1.45% |
| 2023-03-21 | $3.8653 | $3.8818 | $3.7351 | $3.805 | $793.44K | -0.73% |
| 2023-03-20 | $3.8401 | $3.8802 | $3.7551 | $3.833 | $773.08K | -0.14% |
| 2023-03-19 | $3.8738 | $3.9027 | $3.7807 | $3.8385 | $780.96K | +0.03% |
| 2023-03-18 | $3.8109 | $3.8867 | $3.7683 | $3.8374 | $794.12K | -0.46% |
| 2023-03-17 | $3.8232 | $3.9806 | $3.7587 | $3.8551 | $831.75K | +0.71% |
| 2023-03-16 | $3.833 | $3.8742 | $3.798 | $3.828 | $882.04K | +3.10% |
| 2023-03-15 | $3.80 | $3.837 | $3.668 | $3.7127 | $155.34K | -1.21% |
| 2023-03-14 | $3.9278 | $3.9339 | $3.7106 | $3.7582 | $906.02K | -0.93% |
| 2023-03-13 | $3.653 | $3.898 | $3.621 | $3.7933 | $294.89K | +3.84% |
| 2023-03-12 | $3.496 | $3.662 | $3.467 | $3.6531 | $107.57K | +4.94% |
| 2023-03-11 | $3.4454 | $3.5143 | $3.4299 | $3.4811 | $752.28K | -2.25% |
| 2023-03-10 | $3.591 | $3.593 | $3.418 | $3.5612 | $167.31K | +0.08% |
| 2023-03-09 | $3.7198 | $3.7275 | $3.418 | $3.5583 | $821.66K | -4.26% |
| 2023-03-08 | $3.787 | $3.7948 | $3.6771 | $3.7167 | $773.63K | -1.58% |
| 2023-03-07 | $3.7426 | $3.7936 | $3.6816 | $3.7763 | $729.74K | +0.71% |
| 2023-03-06 | $3.7724 | $3.8017 | $3.6962 | $3.7497 | $730.35K | -0.54% |
| 2023-03-05 | $3.8091 | $3.8108 | $3.7204 | $3.77 | $725.80K | -0.94% |
| 2023-03-04 | $3.7913 | $3.8454 | $3.7367 | $3.8056 | $836.24K | +0.75% |
| 2023-03-03 | $3.7325 | $3.8022 | $3.7297 | $3.7774 | $814.52K | -3.43% |
| 2023-03-02 | $3.971 | $3.983 | $3.863 | $3.9115 | $89.87K | -0.17% |
| 2023-03-01 | $3.9702 | $3.9798 | $3.8675 | $3.9182 | $745.78K | -0.86% |
| 2023-02-28 | $3.9722 | $3.9946 | $3.9068 | $3.9522 | $755.25K | -0.86% |
| 2023-02-27 | $4.0096 | $4.0177 | $3.9347 | $3.9867 | $702.00K | -1.12% |
| 2023-02-26 | $4.0034 | $4.0772 | $3.9816 | $4.0316 | $297.79K | +0.72% |
| 2023-02-25 | $3.9869 | $4.031 | $3.9251 | $4.0026 | $662.37K | +0.43% |
| 2023-02-24 | $3.9987 | $4.0172 | $3.9345 | $3.9857 | $787.74K | -1.03% |
| 2023-02-23 | $4.0785 | $4.118 | $3.9977 | $4.0274 | $773.33K | -1.73% |
| 2023-02-22 | $4.0225 | $4.1677 | $4.01 | $4.0982 | $796.77K | -1.36% |
| 2023-02-21 | $4.224 | $4.271 | $4.054 | $4.1547 | $202.94K | -1.07% |
| 2023-02-20 | $4.2447 | $4.2792 | $4.1353 | $4.1996 | $940.89K | -0.18% |
| 2023-02-19 | $4.2501 | $4.3093 | $4.1352 | $4.2072 | $925.59K | -0.67% |
| 2023-02-18 | $4.2193 | $4.2936 | $4.18 | $4.2356 | $762.05K | +0.83% |
| 2023-02-17 | $4.1154 | $4.2356 | $4.0646 | $4.2009 | $814.52K | +3.56% |
| 2023-02-16 | $4.2528 | $4.337 | $4.0041 | $4.0563 | $1.02M | -4.39% |
| 2023-02-15 | $4.0384 | $4.3505 | $4.0228 | $4.2425 | $1.29M | +5.82% |
| 2023-02-14 | $3.9458 | $4.0675 | $3.9107 | $4.0093 | $1.07M | +1.75% |
| 2023-02-13 | $4.171 | $4.2265 | $3.7973 | $3.9404 | $1.05M | -5.52% |
| 2023-02-12 | $4.195 | $4.305 | $4.139 | $4.1708 | $197.33K | -0.83% |
| 2023-02-11 | $4.1732 | $4.2143 | $4.1424 | $4.2059 | $676.73K | +1.21% |
| 2023-02-10 | $4.1163 | $4.1823 | $4.0818 | $4.1556 | $850.43K | +0.08% |
| 2023-02-09 | $4.6807 | $4.728 | $4.1058 | $4.1524 | $1.74M | -11.28% |
| 2023-02-08 | $4.561 | $4.6804 | $4.519 | $4.6803 | $450.71K | +2.12% |
| 2023-02-07 | $4.4828 | $4.6678 | $4.4606 | $4.5831 | $950.27K | +2.95% |
| 2023-02-06 | $4.4303 | $4.58 | $4.3032 | $4.4519 | $1.05M | -0.43% |
| 2023-02-05 | $4.5157 | $4.65 | $4.348 | $4.4709 | $984.06K | +0.00% |
| 2023-02-04 | $4.3678 | $4.60 | $4.2813 | $4.4708 | $988.26K | +2.49% |
| 2023-02-03 | $4.146 | $4.40 | $4.058 | $4.3623 | $459.30K | +5.21% |
| 2023-02-02 | $4.082 | $4.314 | $4.082 | $4.1462 | $240.65K | +1.66% |
| 2023-02-01 | $4.042 | $4.106 | $3.93 | $4.0784 | $138.62K | +2.29% |
| 2023-01-31 | $4.0423 | $4.0788 | $3.9393 | $3.9872 | $776.28K | -0.57% |
| 2023-01-30 | $4.0045 | $4.0715 | $3.9036 | $4.0102 | $796.10K | -1.47% |
| 2023-01-29 | $4.00 | $4.1582 | $3.984 | $4.0699 | $357.09K | +1.79% |
| 2023-01-28 | $4.018 | $4.061 | $3.939 | $3.9982 | $111.06K | -0.03% |
| 2023-01-27 | $3.956 | $4.0654 | $3.9344 | $3.9993 | $816.08K | +1.09% |
| 2023-01-26 | $3.9376 | $4.0158 | $3.8886 | $3.9563 | $806.85K | +0.08% |
| 2023-01-25 | $3.861 | $4.0262 | $3.8501 | $3.953 | $882.66K | +2.03% |
| 2023-01-24 | $3.919 | $4.192 | $3.857 | $3.8745 | $937.75K | -1.07% |
| 2023-01-23 | $3.815 | $3.993 | $3.807 | $3.9164 | $253.79K | +1.08% |
| 2023-01-22 | $3.8295 | $3.9779 | $3.7657 | $3.8745 | $838.14K | +2.24% |
| 2023-01-21 | $3.8062 | $3.8709 | $3.7296 | $3.7896 | $806.36K | -0.46% |
| 2023-01-20 | $3.6131 | $3.8758 | $3.6054 | $3.8071 | $810.25K | +4.86% |
| 2023-01-19 | $3.5827 | $3.6766 | $3.571 | $3.6308 | $845.74K | +1.88% |
| 2023-01-18 | $3.6431 | $3.7213 | $3.4382 | $3.5636 | $867.06K | -2.81% |
| 2023-01-17 | $3.7646 | $3.7787 | $3.6234 | $3.6668 | $750.16K | -1.66% |
| 2023-01-16 | $3.7005 | $3.8053 | $3.6598 | $3.7287 | $763.71K | +0.51% |
| 2023-01-15 | $3.7286 | $3.8069 | $3.6586 | $3.7097 | $732.77K | -1.10% |
| 2023-01-14 | $3.59 | $3.9239 | $3.5873 | $3.7512 | $1.03M | +4.52% |
| 2023-01-13 | $3.505 | $3.603 | $3.471 | $3.5891 | $122.69K | +2.04% |
| 2023-01-12 | $3.4354 | $3.5409 | $3.4282 | $3.5173 | $759.91K | +1.90% |
| 2023-01-11 | $3.3896 | $3.5476 | $3.3852 | $3.4517 | $757.54K | +1.62% |
| 2023-01-10 | $3.4174 | $3.423 | $3.3688 | $3.3966 | $691.58K | -0.19% |
| 2023-01-09 | $3.4764 | $3.5056 | $3.363 | $3.4029 | $737.33K | -1.46% |
| 2023-01-08 | $3.3388 | $3.4846 | $3.3119 | $3.4534 | $706.61K | +3.71% |
| 2023-01-07 | $3.3141 | $3.3431 | $3.2848 | $3.3298 | $703.57K | +0.44% |
| 2023-01-06 | $3.2752 | $3.3358 | $3.2699 | $3.3153 | $634.62K | +1.32% |
| 2023-01-05 | $3.2814 | $3.2931 | $3.2301 | $3.2721 | $748.70K | -0.44% |
| 2023-01-04 | $3.2748 | $3.3251 | $3.2552 | $3.2866 | $834.08K | +1.10% |
| 2023-01-03 | $3.1832 | $3.3279 | $3.1726 | $3.2507 | $671.56K | +2.08% |
| 2023-01-02 | $3.2036 | $3.2097 | $3.1755 | $3.1844 | $722.08K | -0.18% |
| 2023-01-01 | $3.1593 | $3.2217 | $3.1318 | $3.1903 | $661.77K | +0.79% |
Frequently asked questions
What was the PancakeSwap price on January 1, 2023?
CAKE opened 2023-01-01 at $3.1593 and closed that day at $3.1903.
What was the highest price of PancakeSwap in 2023?
The highest was $4.728 on 2023-02-09; the lowest was $1.0507 on 2023-10-19.
How much did PancakeSwap change in 2023?
CAKE moved +9.88% in 2023, from $3.1593 to $3.4714.
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.