PancakeSwap price history in 2024
In 2024 PancakeSwap (CAKE) went from $3.471 on 2024-01-01 to $2.5195 on 2024-12-31, a change of -27.41%. The highest price was $5.242 on 2024-03-13 and the lowest $1.2068 on 2024-08-05. About $1.55B was traded across the year. The best day was 2024-03-13 (+21.85%) and the worst 2024-12-09 (-19.77%).
$3.471Open · 2024-01-01
$2.5195Close · 2024-12-31
$5.242High · 2024-03-13
$1.2068Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $3.471 | $3.787 | $2.326 | $2.4643 | $45.21M | -29.00% |
| February | $2.487 | $3.42 | $2.367 | $3.0886 | $41.13M | +24.19% |
| March | $3.083 | $5.242 | $2.58 | $4.6275 | $152.69M | +50.10% |
| April | $4.6259 | $4.642 | $2.4236 | $2.5772 | $36.83M | -44.29% |
| May | $2.576 | $3.037 | $2.38 | $2.7695 | $35.79M | +7.51% |
| June | $2.7683 | $3.2809 | $2.0348 | $2.1429 | $50.04M | -22.59% |
| July | $2.146 | $2.1763 | $1.5248 | $1.856 | $32.08M | -13.51% |
| August | $1.8551 | $2.0947 | $1.2068 | $1.7371 | $129.09M | -6.36% |
| September | $1.7461 | $2.2702 | $1.5255 | $2.0185 | $133.91M | +15.60% |
| October | $2.0184 | $2.0816 | $1.6972 | $1.7566 | $93.78M | -12.97% |
| November | $1.7626 | $3.2778 | $1.5528 | $3.0551 | $302.23M | +73.33% |
| December | $3.055 | $4.50 | $2.0606 | $2.5195 | $495.88M | -17.53% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $2.53 | $2.5816 | $2.4546 | $2.5195 | $3.08M | -0.53% |
| 2024-12-30 | $2.5196 | $2.5951 | $2.4439 | $2.5328 | $4.10M | +0.75% |
| 2024-12-29 | $2.62 | $2.6552 | $2.4928 | $2.5138 | $3.21M | -3.95% |
| 2024-12-28 | $2.4604 | $2.7185 | $2.4497 | $2.6172 | $5.51M | +6.37% |
| 2024-12-27 | $2.4379 | $2.5398 | $2.4108 | $2.4604 | $6.06M | +0.87% |
| 2024-12-26 | $2.5628 | $2.5841 | $2.3953 | $2.4391 | $5.27M | -4.81% |
| 2024-12-25 | $2.6096 | $2.6956 | $2.5167 | $2.5625 | $6.67M | -1.67% |
| 2024-12-24 | $2.5185 | $2.633 | $2.4623 | $2.6061 | $7.09M | +3.46% |
| 2024-12-23 | $2.3276 | $2.5762 | $2.2671 | $2.519 | $10.52M | +8.12% |
| 2024-12-22 | $2.357 | $2.418 | $2.2746 | $2.3298 | $7.77M | -1.07% |
| 2024-12-21 | $2.527 | $2.6539 | $2.3195 | $2.3551 | $12.86M | -6.80% |
| 2024-12-20 | $2.3068 | $2.5523 | $2.0606 | $2.5269 | $25.02M | +9.47% |
| 2024-12-19 | $2.8017 | $2.8342 | $2.2921 | $2.3084 | $21.28M | -17.60% |
| 2024-12-18 | $3.1055 | $3.1149 | $2.7408 | $2.8013 | $14.94M | -9.77% |
| 2024-12-17 | $3.2582 | $3.3212 | $3.0778 | $3.1047 | $9.46M | -4.47% |
| 2024-12-16 | $3.3557 | $3.4299 | $3.1619 | $3.25 | $8.09M | -2.85% |
| 2024-12-15 | $3.2206 | $3.3797 | $3.1283 | $3.3454 | $7.97M | +3.87% |
| 2024-12-14 | $3.4779 | $3.5236 | $3.1709 | $3.2207 | $7.96M | -7.40% |
| 2024-12-13 | $3.5202 | $3.5784 | $3.3842 | $3.4782 | $8.44M | -1.25% |
| 2024-12-12 | $3.517 | $3.72 | $3.4651 | $3.5221 | $16.36M | +0.06% |
| 2024-12-11 | $3.2918 | $3.5935 | $3.1432 | $3.5201 | $14.98M | +6.92% |
| 2024-12-10 | $3.3564 | $3.5479 | $3.0554 | $3.2923 | $28.29M | -1.97% |
| 2024-12-09 | $4.1834 | $4.207 | $2.805 | $3.3586 | $26.12M | -19.77% |
| 2024-12-08 | $4.137 | $4.3691 | $3.9461 | $4.186 | $18.55M | +1.17% |
| 2024-12-07 | $4.0327 | $4.256 | $4.0106 | $4.1377 | $14.83M | +2.40% |
| 2024-12-06 | $3.9725 | $4.2188 | $3.9383 | $4.0407 | $19.72M | +1.72% |
| 2024-12-05 | $3.9616 | $4.1697 | $3.7298 | $3.9725 | $32.98M | +0.21% |
| 2024-12-04 | $3.497 | $4.50 | $3.483 | $3.964 | $89.93M | +13.43% |
| 2024-12-03 | $3.2269 | $3.581 | $2.9518 | $3.4948 | $31.67M | +8.27% |
| 2024-12-02 | $3.0387 | $3.229 | $2.8451 | $3.2277 | $17.74M | +6.20% |
| 2024-12-01 | $3.055 | $3.088 | $2.9522 | $3.0392 | $9.41M | -0.52% |
| 2024-11-30 | $3.0053 | $3.1274 | $2.9794 | $3.0551 | $12.22M | +1.51% |
| 2024-11-29 | $3.045 | $3.0821 | $2.9614 | $3.0097 | $10.32M | -1.18% |
| 2024-11-28 | $3.149 | $3.2778 | $2.9792 | $3.0455 | $25.75M | -3.30% |
| 2024-11-27 | $2.6156 | $3.2383 | $2.5798 | $3.1494 | $31.53M | +20.35% |
| 2024-11-26 | $2.7161 | $2.8344 | $2.5144 | $2.6169 | $17.41M | -3.63% |
| 2024-11-25 | $2.6092 | $3.1786 | $2.5115 | $2.7156 | $39.70M | +4.19% |
| 2024-11-24 | $2.267 | $2.734 | $2.26 | $2.6064 | $35.02M | +14.96% |
| 2024-11-23 | $2.0116 | $2.3298 | $2.0038 | $2.2671 | $17.68M | +12.75% |
| 2024-11-22 | $1.9561 | $2.0222 | $1.9021 | $2.0108 | $6.00M | +2.85% |
| 2024-11-21 | $1.8698 | $1.9727 | $1.8241 | $1.955 | $5.73M | +4.23% |
| 2024-11-20 | $1.9104 | $1.9388 | $1.8462 | $1.8757 | $3.88M | -1.81% |
| 2024-11-19 | $1.985 | $1.9866 | $1.8683 | $1.9102 | $4.76M | -3.81% |
| 2024-11-18 | $1.8754 | $1.9926 | $1.8705 | $1.9859 | $6.01M | +5.93% |
| 2024-11-17 | $1.9427 | $1.9794 | $1.8441 | $1.8748 | $5.35M | -3.32% |
| 2024-11-16 | $1.8374 | $1.954 | $1.8312 | $1.9391 | $5.84M | +5.60% |
| 2024-11-15 | $1.7797 | $1.844 | $1.7489 | $1.8363 | $3.98M | +3.17% |
| 2024-11-14 | $1.8798 | $1.9685 | $1.7571 | $1.7799 | $6.61M | -5.03% |
| 2024-11-13 | $1.9557 | $1.9751 | $1.81 | $1.8742 | $8.13M | -4.08% |
| 2024-11-12 | $2.107 | $2.1751 | $1.9036 | $1.954 | $12.86M | -7.23% |
| 2024-11-11 | $1.9959 | $2.1199 | $1.933 | $2.1062 | $7.44M | +5.57% |
| 2024-11-10 | $1.9596 | $2.07 | $1.923 | $1.9951 | $9.22M | +1.86% |
| 2024-11-09 | $1.8346 | $1.985 | $1.8307 | $1.9586 | $6.82M | +6.79% |
| 2024-11-08 | $1.8142 | $1.8688 | $1.7804 | $1.8341 | $3.12M | +0.95% |
| 2024-11-07 | $1.8067 | $1.8698 | $1.7695 | $1.8168 | $3.27M | +0.49% |
| 2024-11-06 | $1.6178 | $1.809 | $1.6173 | $1.8079 | $5.08M | +11.70% |
| 2024-11-05 | $1.5823 | $1.6438 | $1.5809 | $1.6185 | $1.55M | +1.90% |
| 2024-11-04 | $1.6125 | $1.644 | $1.5528 | $1.5883 | $1.97M | -1.50% |
| 2024-11-03 | $1.7068 | $1.7097 | $1.5777 | $1.6126 | $2.30M | -5.45% |
| 2024-11-02 | $1.7269 | $1.7473 | $1.6863 | $1.7056 | $944.18K | -0.99% |
| 2024-11-01 | $1.7626 | $1.7908 | $1.7103 | $1.7227 | $1.72M | -1.93% |
| 2024-10-31 | $1.8225 | $1.825 | $1.7441 | $1.7566 | $1.68M | -3.13% |
| 2024-10-30 | $1.8404 | $1.8427 | $1.795 | $1.8134 | $1.73M | -1.23% |
| 2024-10-29 | $1.8035 | $1.8671 | $1.8032 | $1.836 | $2.21M | +1.41% |
| 2024-10-28 | $1.774 | $1.8176 | $1.7479 | $1.8105 | $1.90M | +2.08% |
| 2024-10-27 | $1.7611 | $1.7918 | $1.7477 | $1.7737 | $1.19M | +0.55% |
| 2024-10-26 | $1.762 | $1.788 | $1.7357 | $1.764 | $1.76M | +0.16% |
| 2024-10-25 | $1.8845 | $1.9187 | $1.6972 | $1.7613 | $3.55M | -6.34% |
| 2024-10-24 | $1.8498 | $1.8943 | $1.8242 | $1.8806 | $1.74M | +1.51% |
| 2024-10-23 | $1.897 | $1.8997 | $1.7801 | $1.8526 | $2.45M | -2.35% |
| 2024-10-22 | $1.9183 | $1.9458 | $1.883 | $1.8972 | $2.22M | -1.01% |
| 2024-10-21 | $1.9833 | $2.0171 | $1.903 | $1.9166 | $4.15M | -3.00% |
| 2024-10-20 | $1.8649 | $1.9835 | $1.8383 | $1.9759 | $3.43M | +5.94% |
| 2024-10-19 | $1.8631 | $1.8888 | $1.837 | $1.8652 | $1.44M | +0.23% |
| 2024-10-18 | $1.8106 | $1.8688 | $1.8046 | $1.8609 | $1.75M | +2.48% |
| 2024-10-17 | $1.8586 | $1.8724 | $1.7775 | $1.8159 | $2.03M | -1.90% |
| 2024-10-16 | $1.876 | $1.8839 | $1.8374 | $1.8511 | $2.13M | -1.24% |
| 2024-10-15 | $1.9178 | $1.9279 | $1.8065 | $1.8743 | $4.09M | -2.19% |
| 2024-10-14 | $1.8283 | $1.9288 | $1.8046 | $1.9163 | $2.43M | +4.82% |
| 2024-10-13 | $1.8625 | $1.8709 | $1.7815 | $1.8282 | $2.23M | -1.81% |
| 2024-10-12 | $1.8419 | $1.8877 | $1.8405 | $1.862 | $1.67M | +0.93% |
| 2024-10-11 | $1.8037 | $1.8537 | $1.7978 | $1.8448 | $2.24M | +2.04% |
| 2024-10-10 | $1.8345 | $1.8606 | $1.7321 | $1.8079 | $3.69M | -1.19% |
| 2024-10-09 | $1.8846 | $1.9128 | $1.8106 | $1.8296 | $3.38M | -2.92% |
| 2024-10-08 | $1.867 | $1.8985 | $1.8381 | $1.8847 | $4.36M | +0.83% |
| 2024-10-07 | $1.8849 | $1.9411 | $1.865 | $1.8692 | $5.96M | -0.94% |
| 2024-10-06 | $1.8699 | $1.8967 | $1.853 | $1.8868 | $3.55M | +0.79% |
| 2024-10-05 | $1.8609 | $1.8967 | $1.8435 | $1.872 | $2.73M | +0.54% |
| 2024-10-04 | $1.7959 | $1.8772 | $1.7883 | $1.8619 | $2.61M | +3.73% |
| 2024-10-03 | $1.8275 | $1.8552 | $1.7458 | $1.795 | $5.31M | -1.53% |
| 2024-10-02 | $1.8862 | $1.944 | $1.80 | $1.8228 | $6.42M | -3.36% |
| 2024-10-01 | $2.0184 | $2.0816 | $1.8342 | $1.8861 | $7.72M | -6.56% |
| 2024-09-30 | $2.1294 | $2.1358 | $2.0033 | $2.0185 | $5.36M | -5.16% |
| 2024-09-29 | $2.145 | $2.1669 | $2.0914 | $2.1285 | $4.20M | -0.70% |
| 2024-09-28 | $2.1989 | $2.2643 | $2.1126 | $2.1436 | $6.63M | -2.37% |
| 2024-09-27 | $2.1101 | $2.2702 | $2.1072 | $2.1956 | $11.64M | +4.07% |
| 2024-09-26 | $2.0096 | $2.1441 | $1.9668 | $2.1098 | $8.88M | +4.97% |
| 2024-09-25 | $2.0545 | $2.0815 | $1.9983 | $2.0099 | $5.34M | -2.14% |
| 2024-09-24 | $2.0397 | $2.0893 | $2.0048 | $2.0538 | $8.07M | +0.79% |
| 2024-09-23 | $1.9458 | $2.0832 | $1.9142 | $2.0378 | $8.15M | +4.76% |
| 2024-09-22 | $1.9995 | $2.0182 | $1.8955 | $1.9451 | $6.56M | -2.73% |
| 2024-09-21 | $1.8517 | $2.0177 | $1.8352 | $1.9996 | $8.52M | +8.02% |
| 2024-09-20 | $1.8463 | $1.8975 | $1.8157 | $1.8512 | $4.70M | +0.23% |
| 2024-09-19 | $1.774 | $1.8801 | $1.7726 | $1.8469 | $5.14M | +3.71% |
| 2024-09-18 | $1.741 | $1.7809 | $1.6799 | $1.7809 | $3.39M | +2.80% |
| 2024-09-17 | $1.7052 | $1.7673 | $1.6785 | $1.7324 | $2.33M | +1.57% |
| 2024-09-16 | $1.7785 | $1.7849 | $1.684 | $1.7056 | $3.39M | -4.06% |
| 2024-09-15 | $1.7779 | $1.8229 | $1.7611 | $1.7777 | $2.46M | -0.34% |
| 2024-09-14 | $1.8027 | $1.8144 | $1.7562 | $1.7838 | $1.72M | -0.84% |
| 2024-09-13 | $1.7615 | $1.8239 | $1.7417 | $1.799 | $2.81M | +1.79% |
| 2024-09-12 | $1.7179 | $1.788 | $1.7174 | $1.7674 | $2.90M | +2.62% |
| 2024-09-11 | $1.6967 | $1.741 | $1.6451 | $1.7223 | $3.24M | +1.57% |
| 2024-09-10 | $1.6815 | $1.7343 | $1.6604 | $1.6956 | $3.32M | +0.82% |
| 2024-09-09 | $1.6266 | $1.7081 | $1.6226 | $1.6819 | $2.60M | +3.16% |
| 2024-09-08 | $1.5977 | $1.6382 | $1.5839 | $1.6304 | $1.77M | +2.26% |
| 2024-09-07 | $1.5821 | $1.62 | $1.5709 | $1.5943 | $1.47M | +0.46% |
| 2024-09-06 | $1.6453 | $1.6618 | $1.5255 | $1.587 | $3.88M | -3.22% |
| 2024-09-05 | $1.6866 | $1.6989 | $1.6196 | $1.6398 | $3.21M | -2.85% |
| 2024-09-04 | $1.6685 | $1.7168 | $1.6032 | $1.6879 | $3.64M | +0.84% |
| 2024-09-03 | $1.7364 | $1.7666 | $1.6658 | $1.6739 | $2.80M | -3.22% |
| 2024-09-02 | $1.6548 | $1.7472 | $1.639 | $1.7295 | $2.63M | +4.50% |
| 2024-09-01 | $1.7461 | $1.7499 | $1.6448 | $1.6551 | $3.17M | -4.72% |
| 2024-08-31 | $1.7675 | $1.803 | $1.7293 | $1.7371 | $1.61M | -1.62% |
| 2024-08-30 | $1.7991 | $1.809 | $1.7159 | $1.7657 | $3.38M | -1.86% |
| 2024-08-29 | $1.7972 | $1.8451 | $1.7691 | $1.7993 | $2.81M | -0.16% |
| 2024-08-28 | $1.7979 | $1.8513 | $1.7414 | $1.8021 | $4.42M | +0.30% |
| 2024-08-27 | $1.9241 | $1.9697 | $1.7695 | $1.7967 | $6.02M | -6.53% |
| 2024-08-26 | $1.963 | $2.0063 | $1.9133 | $1.9221 | $5.27M | -1.95% |
| 2024-08-25 | $2.0068 | $2.0225 | $1.9069 | $1.9603 | $5.78M | -2.31% |
| 2024-08-24 | $2.0317 | $2.0765 | $1.9801 | $2.0067 | $8.88M | -1.20% |
| 2024-08-23 | $1.9437 | $2.0947 | $1.935 | $2.0311 | $22.73M | +4.23% |
| 2024-08-22 | $1.8434 | $1.953 | $1.7689 | $1.9486 | $17.21M | +5.55% |
| 2024-08-21 | $1.6789 | $1.9127 | $1.6543 | $1.8462 | $13.17M | +9.90% |
| 2024-08-20 | $1.6938 | $1.731 | $1.656 | $1.6799 | $5.02M | -0.64% |
| 2024-08-19 | $1.6251 | $1.699 | $1.6171 | $1.6908 | $4.58M | +3.81% |
| 2024-08-18 | $1.6864 | $1.6912 | $1.624 | $1.6287 | $3.56M | -3.12% |
| 2024-08-17 | $1.5733 | $1.7327 | $1.5675 | $1.6812 | $1.86M | +6.84% |
| 2024-08-16 | $1.5786 | $1.5959 | $1.5329 | $1.5736 | $1.04M | +0.13% |
| 2024-08-15 | $1.596 | $1.625 | $1.538 | $1.5715 | $1.60M | -1.73% |
| 2024-08-14 | $1.5992 | $1.6245 | $1.565 | $1.5991 | $1.19M | +0.05% |
| 2024-08-13 | $1.5897 | $1.6064 | $1.565 | $1.5983 | $1.16M | +0.70% |
| 2024-08-12 | $1.527 | $1.611 | $1.513 | $1.5872 | $1.67M | +3.94% |
| 2024-08-11 | $1.5988 | $1.6455 | $1.5249 | $1.5271 | $811.29K | -4.23% |
| 2024-08-10 | $1.568 | $1.6111 | $1.5537 | $1.5946 | $759.94K | +1.38% |
| 2024-08-09 | $1.604 | $1.604 | $1.537 | $1.5729 | $896.37K | -1.94% |
| 2024-08-08 | $1.4692 | $1.6176 | $1.447 | $1.6041 | $1.02M | +9.20% |
| 2024-08-07 | $1.4935 | $1.5473 | $1.448 | $1.4689 | $1.05M | -1.41% |
| 2024-08-06 | $1.4182 | $1.5225 | $1.4169 | $1.49 | $1.50M | +5.02% |
| 2024-08-05 | $1.5782 | $1.5884 | $1.2068 | $1.4188 | $5.40M | -10.09% |
| 2024-08-04 | $1.6774 | $1.6975 | $1.5453 | $1.5779 | $1.18M | -5.92% |
| 2024-08-03 | $1.7153 | $1.7369 | $1.6377 | $1.6773 | $1.03M | -1.70% |
| 2024-08-02 | $1.8451 | $1.8498 | $1.7017 | $1.7064 | $1.36M | -7.57% |
| 2024-08-01 | $1.8551 | $1.8697 | $1.7461 | $1.846 | $1.11M | -0.54% |
| 2024-07-31 | $1.961 | $1.9843 | $1.8551 | $1.856 | $1.06M | -4.62% |
| 2024-07-30 | $1.9547 | $1.9761 | $1.9094 | $1.9459 | $858.12K | -0.40% |
| 2024-07-29 | $1.946 | $2.0318 | $1.9444 | $1.9538 | $1.59M | -0.04% |
| 2024-07-28 | $1.9698 | $1.9772 | $1.933 | $1.9546 | $937.52K | -0.49% |
| 2024-07-27 | $1.983 | $2.0188 | $1.944 | $1.9642 | $1.12M | -0.96% |
| 2024-07-26 | $1.9264 | $1.9919 | $1.9235 | $1.9833 | $1.13M | +2.44% |
| 2024-07-25 | $1.95 | $1.957 | $1.862 | $1.936 | $1.56M | -0.70% |
| 2024-07-24 | $1.9807 | $2.0129 | $1.9386 | $1.9497 | $705.42K | -1.63% |
| 2024-07-23 | $2.0267 | $2.054 | $1.9571 | $1.982 | $1.40M | -1.90% |
| 2024-07-22 | $2.0888 | $2.109 | $2.0204 | $2.0204 | $1.35M | -2.77% |
| 2024-07-21 | $2.059 | $2.0951 | $1.9904 | $2.0779 | $1.33M | +0.94% |
| 2024-07-20 | $2.064 | $2.0939 | $2.036 | $2.0585 | $1.27M | -0.38% |
| 2024-07-19 | $2.0011 | $2.09 | $1.974 | $2.0663 | $1.23M | +3.27% |
| 2024-07-18 | $1.9963 | $2.0299 | $1.9498 | $2.0009 | $767.30K | +0.60% |
| 2024-07-17 | $2.0422 | $2.075 | $1.9861 | $1.9888 | $1.22M | -2.53% |
| 2024-07-16 | $2.0624 | $2.08 | $1.9473 | $2.0404 | $1.82M | -0.88% |
| 2024-07-15 | $1.9327 | $2.067 | $1.929 | $2.0586 | $1.63M | +6.50% |
| 2024-07-14 | $1.8888 | $1.9428 | $1.8767 | $1.9329 | $641.83K | +2.35% |
| 2024-07-13 | $1.8822 | $1.9101 | $1.8644 | $1.8885 | $729.59K | +0.32% |
| 2024-07-12 | $1.8684 | $1.8938 | $1.829 | $1.8825 | $759.33K | +0.81% |
| 2024-07-11 | $1.8745 | $1.938 | $1.846 | $1.8673 | $936.96K | -0.30% |
| 2024-07-10 | $1.8096 | $1.8877 | $1.786 | $1.873 | $899.67K | +3.45% |
| 2024-07-09 | $1.794 | $1.8385 | $1.7763 | $1.8106 | $475.55K | +0.50% |
| 2024-07-08 | $1.72 | $1.839 | $1.6469 | $1.8015 | $943.40K | +4.01% |
| 2024-07-07 | $1.86 | $1.861 | $1.7122 | $1.732 | $660.82K | -6.95% |
| 2024-07-06 | $1.736 | $1.873 | $1.7191 | $1.8614 | $423.45K | +7.25% |
| 2024-07-05 | $1.805 | $1.8079 | $1.5248 | $1.7355 | $2.17M | -3.92% |
| 2024-07-04 | $2.021 | $2.0257 | $1.804 | $1.8063 | $909.35K | -10.64% |
| 2024-07-03 | $2.129 | $2.1417 | $2.0001 | $2.0213 | $344.94K | -5.01% |
| 2024-07-02 | $2.1043 | $2.1432 | $2.083 | $2.1281 | $253.48K | +0.99% |
| 2024-07-01 | $2.146 | $2.1763 | $2.099 | $2.1072 | $952.06K | -1.66% |
| 2024-06-30 | $2.123 | $2.166 | $2.096 | $2.1429 | $476.57K | +0.46% |
| 2024-06-29 | $2.1347 | $2.165 | $2.115 | $2.1331 | $393.03K | -0.44% |
| 2024-06-28 | $2.179 | $2.202 | $2.121 | $2.1425 | $693.55K | -1.66% |
| 2024-06-27 | $2.1519 | $2.1965 | $2.1162 | $2.1787 | $558.26K | +1.00% |
| 2024-06-26 | $2.1724 | $2.203 | $2.118 | $2.1572 | $621.24K | -0.38% |
| 2024-06-25 | $2.139 | $2.1866 | $2.117 | $2.1655 | $883.79K | +1.03% |
| 2024-06-24 | $2.181 | $2.196 | $2.0348 | $2.1435 | $2.60M | -1.74% |
| 2024-06-23 | $2.2613 | $2.2808 | $2.1715 | $2.1815 | $284.81K | -3.08% |
| 2024-06-22 | $2.223 | $2.266 | $2.20 | $2.2509 | $429.70K | +1.27% |
| 2024-06-21 | $2.253 | $2.285 | $2.1961 | $2.2226 | $683.17K | -1.07% |
| 2024-06-20 | $2.2793 | $2.42 | $2.2468 | $2.2468 | $1.24M | -1.44% |
| 2024-06-19 | $2.2191 | $2.3255 | $2.203 | $2.2796 | $1.13M | +2.40% |
| 2024-06-18 | $2.438 | $2.443 | $2.1351 | $2.2261 | $2.25M | -8.71% |
| 2024-06-17 | $2.5296 | $2.5387 | $2.3871 | $2.4386 | $630.10K | -3.56% |
| 2024-06-16 | $2.5125 | $2.535 | $2.473 | $2.5286 | $284.25K | +0.56% |
| 2024-06-15 | $2.4604 | $2.537 | $2.445 | $2.5146 | $697.14K | +1.49% |
| 2024-06-14 | $2.476 | $2.537 | $2.387 | $2.4776 | $1.13M | +0.17% |
| 2024-06-13 | $2.564 | $2.564 | $2.446 | $2.4733 | $1.65M | -3.56% |
| 2024-06-12 | $2.472 | $2.673 | $2.4118 | $2.5645 | $2.38M | +3.75% |
| 2024-06-11 | $2.615 | $2.62 | $2.4622 | $2.4718 | $2.62M | -5.48% |
| 2024-06-10 | $2.698 | $2.706 | $2.561 | $2.615 | $2.56M | -2.91% |
| 2024-06-09 | $2.707 | $2.7317 | $2.6484 | $2.6934 | $1.68M | -0.47% |
| 2024-06-08 | $2.759 | $2.759 | $2.663 | $2.7062 | $2.41M | -1.75% |
| 2024-06-07 | $3.0907 | $3.10 | $2.5525 | $2.7545 | $4.80M | -10.89% |
| 2024-06-06 | $3.203 | $3.245 | $3.046 | $3.0911 | $3.56M | -3.47% |
| 2024-06-05 | $2.9502 | $3.2809 | $2.95 | $3.2021 | $6.67M | +8.51% |
| 2024-06-04 | $2.6604 | $2.971 | $2.636 | $2.9508 | $2.26M | +10.94% |
| 2024-06-03 | $2.5962 | $2.7209 | $2.5814 | $2.6598 | $1.65M | +2.38% |
| 2024-06-02 | $2.7828 | $2.7992 | $2.535 | $2.598 | $2.18M | -6.63% |
| 2024-06-01 | $2.7683 | $2.8105 | $2.7557 | $2.7824 | $620.32K | +0.47% |
| 2024-05-31 | $2.7712 | $2.797 | $2.733 | $2.7695 | $783.49K | +0.02% |
| 2024-05-30 | $2.901 | $2.9347 | $2.744 | $2.7688 | $1.41M | -4.57% |
| 2024-05-29 | $2.959 | $2.971 | $2.883 | $2.9014 | $613.69K | -1.42% |
| 2024-05-28 | $2.989 | $3.002 | $2.896 | $2.9433 | $1.02M | -1.37% |
| 2024-05-27 | $2.947 | $3.037 | $2.917 | $2.9842 | $1.22M | +0.69% |
| 2024-05-26 | $2.99 | $2.999 | $2.928 | $2.9638 | $825.94K | -0.81% |
| 2024-05-25 | $2.9347 | $3.0161 | $2.933 | $2.9878 | $1.79M | +1.37% |
| 2024-05-24 | $2.963 | $3.017 | $2.881 | $2.9474 | $2.20M | -0.16% |
| 2024-05-23 | $2.948 | $3.0225 | $2.8203 | $2.9522 | $4.74M | +0.24% |
| 2024-05-22 | $2.851 | $2.995 | $2.851 | $2.9452 | $5.54M | +3.42% |
| 2024-05-21 | $2.767 | $2.9604 | $2.7476 | $2.8477 | $2.47M | +2.10% |
| 2024-05-20 | $2.584 | $2.7893 | $2.5483 | $2.7893 | $1.21M | +7.51% |
| 2024-05-19 | $2.683 | $2.7011 | $2.573 | $2.5943 | $706.42K | -2.75% |
| 2024-05-18 | $2.671 | $2.704 | $2.644 | $2.6676 | $704.92K | -0.09% |
| 2024-05-17 | $2.581 | $2.7009 | $2.568 | $2.67 | $573.68K | +3.47% |
| 2024-05-16 | $2.603 | $2.645 | $2.5489 | $2.5805 | $709.93K | -0.54% |
| 2024-05-15 | $2.482 | $2.6244 | $2.463 | $2.5946 | $843.06K | +4.58% |
| 2024-05-14 | $2.598 | $2.605 | $2.4728 | $2.4809 | $444.04K | -4.48% |
| 2024-05-13 | $2.5944 | $2.655 | $2.514 | $2.5972 | $388.70K | -0.38% |
| 2024-05-12 | $2.609 | $2.633 | $2.571 | $2.6072 | $514.80K | -0.02% |
| 2024-05-11 | $2.6126 | $2.6423 | $2.5889 | $2.6078 | $484.96K | -0.30% |
| 2024-05-10 | $2.715 | $2.7206 | $2.596 | $2.6157 | $866.16K | -3.71% |
| 2024-05-09 | $2.648 | $2.735 | $2.633 | $2.7164 | $492.38K | +1.82% |
| 2024-05-08 | $2.605 | $2.6678 | $2.588 | $2.6678 | $677.26K | +2.34% |
| 2024-05-07 | $2.662 | $2.715 | $2.601 | $2.6068 | $672.09K | -2.37% |
| 2024-05-06 | $2.7193 | $2.808 | $2.6567 | $2.6702 | $807.98K | -1.46% |
| 2024-05-05 | $2.694 | $2.748 | $2.648 | $2.7097 | $527.99K | +0.08% |
| 2024-05-04 | $2.7115 | $2.7335 | $2.664 | $2.7075 | $584.17K | -0.12% |
| 2024-05-03 | $2.54 | $2.724 | $2.5234 | $2.7107 | $694.17K | +6.80% |
| 2024-05-02 | $2.525 | $2.565 | $2.439 | $2.5382 | $269.33K | +0.37% |
| 2024-05-01 | $2.576 | $2.588 | $2.38 | $2.529 | $1.01M | -1.87% |
| 2024-04-30 | $2.694 | $2.743 | $2.443 | $2.5772 | $811.90K | -4.37% |
| 2024-04-29 | $2.728 | $2.749 | $2.64 | $2.6949 | $380.12K | -0.70% |
| 2024-04-28 | $2.753 | $2.799 | $2.7138 | $2.7138 | $554.82K | -1.46% |
| 2024-04-27 | $2.742 | $2.76 | $2.662 | $2.7541 | $671.12K | +1.00% |
| 2024-04-26 | $2.807 | $2.821 | $2.707 | $2.7269 | $602.24K | -2.17% |
| 2024-04-25 | $2.907 | $2.919 | $2.735 | $2.7874 | $789.96K | -3.38% |
| 2024-04-24 | $2.995 | $3.064 | $2.879 | $2.885 | $996.79K | -2.80% |
| 2024-04-23 | $3.02 | $3.064 | $2.964 | $2.9682 | $641.84K | -1.53% |
| 2024-04-22 | $2.914 | $3.062 | $2.897 | $3.0142 | $867.45K | +2.64% |
| 2024-04-21 | $2.924 | $2.955 | $2.838 | $2.9365 | $556.48K | +0.57% |
| 2024-04-20 | $2.776 | $2.942 | $2.747 | $2.92 | $656.18K | +5.07% |
| 2024-04-19 | $2.775 | $2.835 | $2.589 | $2.779 | $947.26K | -0.23% |
| 2024-04-18 | $2.661 | $2.789 | $2.614 | $2.7853 | $880.65K | +4.69% |
| 2024-04-17 | $2.72 | $2.764 | $2.559 | $2.6606 | $794.58K | -2.16% |
| 2024-04-16 | $2.757 | $2.786 | $2.59 | $2.7194 | $1.45M | -1.40% |
| 2024-04-15 | $2.814 | $3.019 | $2.692 | $2.758 | $1.87M | -2.39% |
| 2024-04-14 | $2.69 | $2.862 | $2.557 | $2.8256 | $2.53M | +4.81% |
| 2024-04-13 | $3.193 | $3.289 | $2.4236 | $2.696 | $3.43M | -15.70% |
| 2024-04-12 | $3.72 | $3.8263 | $3.0359 | $3.1982 | $2.77M | -13.34% |
| 2024-04-11 | $3.853 | $3.859 | $3.669 | $3.6904 | $851.56K | -4.25% |
| 2024-04-10 | $3.845 | $3.911 | $3.682 | $3.8541 | $705.32K | +0.58% |
| 2024-04-09 | $4.037 | $4.064 | $3.795 | $3.8317 | $1.17M | -5.11% |
| 2024-04-08 | $3.925 | $4.075 | $3.863 | $4.0379 | $933.94K | +2.39% |
| 2024-04-07 | $3.916 | $3.98 | $3.859 | $3.9438 | $1.32M | +0.67% |
| 2024-04-06 | $3.84 | $3.992 | $3.816 | $3.9176 | $776.27K | +1.64% |
| 2024-04-05 | $3.984 | $4.034 | $3.767 | $3.8544 | $1.25M | -3.86% |
| 2024-04-04 | $3.97 | $4.1223 | $3.898 | $4.009 | $1.44M | +0.67% |
| 2024-04-03 | $3.92 | $4.06 | $3.784 | $3.9822 | $2.08M | +1.53% |
| 2024-04-02 | $4.284 | $4.2899 | $3.907 | $3.9224 | $2.30M | -8.42% |
| 2024-04-01 | $4.6259 | $4.642 | $4.193 | $4.2831 | $1.79M | -7.44% |
| 2024-03-31 | $4.59 | $4.657 | $4.578 | $4.6275 | $980.28K | +0.80% |
| 2024-03-30 | $4.682 | $4.694 | $4.538 | $4.5908 | $2.40M | -1.79% |
| 2024-03-29 | $4.605 | $4.827 | $4.57 | $4.6746 | $4.57M | +1.47% |
| 2024-03-28 | $4.421 | $4.73 | $4.421 | $4.6069 | $5.21M | +4.12% |
| 2024-03-27 | $4.392 | $4.463 | $4.232 | $4.4245 | $3.04M | +0.96% |
| 2024-03-26 | $4.416 | $4.551 | $4.294 | $4.3823 | $3.19M | -0.70% |
| 2024-03-25 | $4.185 | $4.529 | $4.129 | $4.4134 | $9.10M | +5.43% |
| 2024-03-24 | $4.067 | $4.20 | $4.023 | $4.1859 | $1.43M | +2.70% |
| 2024-03-23 | $4.088 | $4.179 | $4.02 | $4.0759 | $2.44M | -0.42% |
| 2024-03-22 | $4.061 | $4.362 | $3.94 | $4.093 | $4.85M | +0.84% |
| 2024-03-21 | $3.979 | $4.309 | $3.834 | $4.059 | $5.24M | +1.52% |
| 2024-03-20 | $3.64 | $3.9981 | $3.506 | $3.9981 | $4.57M | +9.82% |
| 2024-03-19 | $3.986 | $4.035 | $3.50 | $3.6405 | $6.28M | -8.65% |
| 2024-03-18 | $4.215 | $4.355 | $3.931 | $3.9854 | $3.04M | -5.44% |
| 2024-03-17 | $4.234 | $4.405 | $3.971 | $4.2149 | $3.95M | -0.70% |
| 2024-03-16 | $4.875 | $5.0297 | $4.172 | $4.2447 | $6.05M | -12.97% |
| 2024-03-15 | $4.759 | $4.881 | $4.143 | $4.8775 | $8.26M | +2.54% |
| 2024-03-14 | $5.175 | $5.206 | $4.50 | $4.7565 | $9.49M | -8.09% |
| 2024-03-13 | $4.246 | $5.242 | $4.165 | $5.1751 | $13.74M | +21.85% |
| 2024-03-12 | $4.086 | $4.348 | $3.98 | $4.2469 | $7.47M | +3.98% |
| 2024-03-11 | $3.992 | $4.129 | $3.80 | $4.0844 | $4.91M | +2.38% |
| 2024-03-10 | $3.734 | $4.306 | $3.704 | $3.9893 | $8.72M | +6.98% |
| 2024-03-09 | $3.596 | $3.749 | $3.558 | $3.729 | $2.65M | +3.77% |
| 2024-03-08 | $3.591 | $3.733 | $3.40 | $3.5936 | $5.36M | +0.50% |
| 2024-03-07 | $3.31 | $3.635 | $3.212 | $3.5757 | $4.41M | +8.08% |
| 2024-03-06 | $3.02 | $3.314 | $2.922 | $3.3083 | $3.30M | +9.51% |
| 2024-03-05 | $3.349 | $3.371 | $2.58 | $3.021 | $4.97M | -9.40% |
| 2024-03-04 | $3.321 | $3.486 | $3.254 | $3.3346 | $3.92M | +0.08% |
| 2024-03-03 | $3.341 | $3.45 | $3.17 | $3.3318 | $2.94M | -0.02% |
| 2024-03-02 | $3.20 | $3.347 | $3.147 | $3.3324 | $3.81M | +4.01% |
| 2024-03-01 | $3.083 | $3.272 | $3.083 | $3.204 | $2.40M | +3.74% |
| 2024-02-29 | $3.132 | $3.2489 | $3.0054 | $3.0886 | $3.11M | -1.62% |
| 2024-02-28 | $3.155 | $3.272 | $2.827 | $3.1395 | $2.80M | -0.66% |
| 2024-02-27 | $3.264 | $3.283 | $3.083 | $3.1605 | $2.37M | -3.16% |
| 2024-02-26 | $3.134 | $3.296 | $3.073 | $3.2634 | $1.93M | +3.64% |
| 2024-02-25 | $3.225 | $3.247 | $3.11 | $3.1488 | $1.45M | -1.99% |
| 2024-02-24 | $3.14 | $3.42 | $3.071 | $3.2126 | $4.51M | +2.06% |
| 2024-02-23 | $2.896 | $3.324 | $2.824 | $3.1478 | $4.78M | +8.74% |
| 2024-02-22 | $2.742 | $3.00 | $2.725 | $2.8948 | $2.54M | +5.63% |
| 2024-02-21 | $2.7485 | $2.759 | $2.63 | $2.7405 | $661.65K | +0.33% |
| 2024-02-20 | $2.786 | $2.857 | $2.642 | $2.7315 | $1.65M | -1.33% |
| 2024-02-19 | $2.776 | $2.837 | $2.747 | $2.7683 | $1.24M | -0.43% |
| 2024-02-18 | $2.73 | $2.80 | $2.7224 | $2.7801 | $1.28M | +1.59% |
| 2024-02-17 | $2.761 | $2.811 | $2.656 | $2.7365 | $1.03M | -0.38% |
| 2024-02-16 | $2.793 | $2.882 | $2.705 | $2.7469 | $1.36M | -1.38% |
| 2024-02-15 | $2.704 | $2.884 | $2.704 | $2.7852 | $2.01M | +3.03% |
| 2024-02-14 | $2.534 | $2.708 | $2.52 | $2.7032 | $1.06M | +6.66% |
| 2024-02-13 | $2.593 | $2.6045 | $2.50 | $2.5345 | $657.12K | -1.52% |
| 2024-02-12 | $2.532 | $2.609 | $2.473 | $2.5737 | $1.01M | +1.86% |
| 2024-02-11 | $2.559 | $2.594 | $2.525 | $2.5268 | $501.13K | -1.24% |
| 2024-02-10 | $2.585 | $2.617 | $2.528 | $2.5585 | $493.17K | -0.72% |
| 2024-02-09 | $2.488 | $2.598 | $2.484 | $2.5769 | $794.89K | +3.08% |
| 2024-02-08 | $2.478 | $2.529 | $2.461 | $2.50 | $597.62K | +0.30% |
| 2024-02-07 | $2.435 | $2.4924 | $2.41 | $2.4924 | $608.79K | +2.78% |
| 2024-02-06 | $2.405 | $2.45 | $2.397 | $2.425 | $426.64K | +1.08% |
| 2024-02-05 | $2.431 | $2.46 | $2.367 | $2.3991 | $503.67K | -0.70% |
| 2024-02-04 | $2.429 | $2.522 | $2.404 | $2.416 | $423.44K | -0.60% |
| 2024-02-03 | $2.454 | $2.472 | $2.412 | $2.4305 | $300.66K | -0.10% |
| 2024-02-02 | $2.452 | $2.485 | $2.4329 | $2.4329 | $519.14K | -0.56% |
| 2024-02-01 | $2.487 | $2.502 | $2.432 | $2.4466 | $525.37K | -0.72% |
| 2024-01-31 | $2.584 | $2.59 | $2.4643 | $2.4643 | $563.64K | -4.57% |
| 2024-01-30 | $2.634 | $2.646 | $2.565 | $2.5824 | $360.91K | -1.12% |
| 2024-01-29 | $2.548 | $2.639 | $2.54 | $2.6116 | $583.13K | +2.30% |
| 2024-01-28 | $2.599 | $2.628 | $2.532 | $2.5529 | $723.22K | -1.79% |
| 2024-01-27 | $2.56 | $2.613 | $2.557 | $2.5994 | $265.12K | +1.95% |
| 2024-01-26 | $2.465 | $2.597 | $2.443 | $2.5497 | $645.63K | +3.03% |
| 2024-01-25 | $2.48 | $2.486 | $2.411 | $2.4746 | $628.78K | +0.45% |
| 2024-01-24 | $2.436 | $2.50 | $2.391 | $2.4636 | $677.89K | +0.87% |
| 2024-01-23 | $2.529 | $2.565 | $2.326 | $2.4423 | $1.00M | -3.40% |
| 2024-01-22 | $2.733 | $2.745 | $2.504 | $2.5284 | $647.37K | -7.47% |
| 2024-01-21 | $2.736 | $2.80 | $2.723 | $2.7326 | $400.45K | +0.38% |
| 2024-01-20 | $2.726 | $2.738 | $2.692 | $2.7224 | $623.93K | +0.48% |
| 2024-01-19 | $2.793 | $2.795 | $2.608 | $2.7093 | $1.15M | -3.04% |
| 2024-01-18 | $2.897 | $2.899 | $2.734 | $2.7941 | $474.62K | -2.81% |
| 2024-01-17 | $2.963 | $2.977 | $2.867 | $2.8751 | $987.73K | -2.97% |
| 2024-01-16 | $2.957 | $2.998 | $2.907 | $2.963 | $576.09K | +0.38% |
| 2024-01-15 | $2.859 | $3.022 | $2.854 | $2.9517 | $1.46M | +2.93% |
| 2024-01-14 | $2.952 | $2.992 | $2.854 | $2.8678 | $1.00M | -2.62% |
| 2024-01-13 | $2.894 | $2.974 | $2.819 | $2.945 | $981.84K | +1.58% |
| 2024-01-12 | $3.043 | $3.09 | $2.813 | $2.8992 | $2.08M | -4.72% |
| 2024-01-11 | $2.982 | $3.185 | $2.929 | $3.0429 | $3.14M | +1.67% |
| 2024-01-10 | $2.818 | $3.047 | $2.6916 | $2.9928 | $2.32M | +6.71% |
| 2024-01-09 | $2.975 | $2.995 | $2.736 | $2.8045 | $1.89M | -5.80% |
| 2024-01-08 | $2.868 | $3.03 | $2.69 | $2.9771 | $2.05M | +3.87% |
| 2024-01-07 | $2.939 | $3.079 | $2.837 | $2.8662 | $1.69M | -2.31% |
| 2024-01-06 | $3.025 | $3.028 | $2.834 | $2.934 | $1.84M | -2.29% |
| 2024-01-05 | $3.213 | $3.297 | $2.911 | $3.0027 | $2.76M | -6.57% |
| 2024-01-04 | $3.144 | $3.283 | $3.072 | $3.2139 | $2.26M | +1.84% |
| 2024-01-03 | $3.51 | $3.787 | $2.7641 | $3.156 | $6.29M | -10.10% |
| 2024-01-02 | $3.501 | $3.654 | $3.40 | $3.5106 | $2.47M | +0.80% |
| 2024-01-01 | $3.471 | $3.539 | $3.334 | $3.4829 | $2.66M | +0.33% |
Frequently asked questions
What was the PancakeSwap price on January 1, 2024?
CAKE opened 2024-01-01 at $3.471 and closed that day at $3.4829.
What was the highest price of PancakeSwap in 2024?
The highest was $5.242 on 2024-03-13; the lowest was $1.2068 on 2024-08-05.
How much did PancakeSwap change in 2024?
CAKE moved -27.41% in 2024, from $3.471 to $2.5195.
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.