PancakeSwap price history in 2025
In 2025 PancakeSwap (CAKE) went from $2.51 on 2025-01-01 to $1.8848 on 2025-12-31, a change of -24.91%. The highest price was $4.5977 on 2025-10-08 and the lowest $1.129 on 2025-02-03. About $6.82B was traded across the year. The best day was 2025-03-17 (+41.14%) and the worst 2025-10-10 (-24.18%).
$2.51Open · 2025-01-01
$1.8848Close · 2025-12-31
$4.5977High · 2025-10-08
$1.129Low · 2025-02-03
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $2.51 | $2.9266 | $1.8085 | $2.0132 | $106.51M | -19.79% |
| February | $2.018 | $3.408 | $1.129 | $1.9966 | $1.36B | -1.06% |
| March | $1.9958 | $2.8473 | $1.3817 | $1.9681 | $925.48M | -1.39% |
| April | $1.964 | $2.196 | $1.523 | $2.0464 | $354.43M | +4.20% |
| May | $2.036 | $2.944 | $1.9092 | $2.3031 | $446.77M | +13.12% |
| June | $2.303 | $2.725 | $1.938 | $2.3359 | $332.77M | +1.43% |
| July | $2.336 | $3.313 | $2.208 | $2.693 | $690.94M | +15.28% |
| August | $2.712 | $2.974 | $2.4442 | $2.4442 | $431.04M | -9.88% |
| September | $2.4638 | $3.145 | $2.33 | $2.5215 | $312.54M | +2.34% |
| October | $2.506 | $4.5977 | $1.527 | $2.439 | $1.22B | -2.67% |
| November | $2.422 | $2.797 | $1.9689 | $2.3769 | $440.42M | -1.86% |
| December | $2.377 | $2.453 | $1.7662 | $1.8848 | $188.46M | -20.71% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $1.8655 | $1.9079 | $1.8566 | $1.8848 | $2.40M | +0.71% |
| 2025-12-30 | $1.833 | $1.8715 | $1.8176 | $1.8715 | $1.92M | +1.80% |
| 2025-12-29 | $1.8726 | $1.9182 | $1.8268 | $1.8385 | $2.66M | -1.39% |
| 2025-12-28 | $1.8554 | $1.892 | $1.842 | $1.8644 | $2.78M | +0.15% |
| 2025-12-27 | $1.8073 | $1.8616 | $1.805 | $1.8616 | $1.67M | +2.74% |
| 2025-12-26 | $1.802 | $1.846 | $1.789 | $1.8119 | $2.60M | +0.52% |
| 2025-12-25 | $1.838 | $1.8489 | $1.794 | $1.8026 | $2.18M | -1.89% |
| 2025-12-24 | $1.8038 | $1.847 | $1.7884 | $1.8373 | $2.19M | +1.84% |
| 2025-12-23 | $1.852 | $1.866 | $1.7801 | $1.8041 | $3.39M | -1.89% |
| 2025-12-22 | $1.802 | $1.8829 | $1.783 | $1.8388 | $4.16M | +2.09% |
| 2025-12-21 | $1.8555 | $1.9008 | $1.778 | $1.8011 | $4.92M | -2.90% |
| 2025-12-20 | $1.839 | $1.864 | $1.8153 | $1.8549 | $1.97M | +0.72% |
| 2025-12-19 | $1.7957 | $1.856 | $1.7864 | $1.8417 | $3.58M | +2.21% |
| 2025-12-18 | $1.855 | $1.883 | $1.7662 | $1.802 | $6.47M | -3.05% |
| 2025-12-17 | $2.0543 | $2.0623 | $1.8357 | $1.8586 | $12.55M | -9.53% |
| 2025-12-16 | $2.0297 | $2.0848 | $1.9761 | $2.0543 | $4.15M | +0.09% |
| 2025-12-15 | $2.143 | $2.1906 | $2.011 | $2.0524 | $13.75M | -3.32% |
| 2025-12-14 | $2.2608 | $2.2734 | $2.1228 | $2.1228 | $7.59M | -6.14% |
| 2025-12-13 | $2.2123 | $2.2685 | $2.2061 | $2.2617 | $1.23M | +1.47% |
| 2025-12-12 | $2.2603 | $2.2829 | $2.191 | $2.2289 | $6.83M | -0.43% |
| 2025-12-11 | $2.3217 | $2.3279 | $2.179 | $2.2384 | $8.66M | -3.69% |
| 2025-12-10 | $2.369 | $2.3786 | $2.3194 | $2.3242 | $2.48M | -1.43% |
| 2025-12-09 | $2.32 | $2.418 | $2.2798 | $2.3578 | $9.27M | +1.11% |
| 2025-12-08 | $2.24 | $2.3667 | $2.2354 | $2.332 | $7.60M | +2.64% |
| 2025-12-07 | $2.2426 | $2.3671 | $2.2141 | $2.2719 | $8.27M | +0.87% |
| 2025-12-06 | $2.2766 | $2.282 | $2.245 | $2.2524 | $4.16M | -0.88% |
| 2025-12-05 | $2.3435 | $2.3606 | $2.259 | $2.2724 | $7.40M | -2.40% |
| 2025-12-04 | $2.3927 | $2.4187 | $2.3168 | $2.3284 | $7.06M | -2.54% |
| 2025-12-03 | $2.38 | $2.453 | $2.3315 | $2.3892 | $13.18M | +0.81% |
| 2025-12-02 | $2.2622 | $2.43 | $2.2465 | $2.3701 | $16.55M | +4.82% |
| 2025-12-01 | $2.377 | $2.385 | $2.202 | $2.2611 | $14.85M | -4.87% |
| 2025-11-30 | $2.3546 | $2.42 | $2.3382 | $2.3769 | $2.41M | +0.13% |
| 2025-11-29 | $2.3949 | $2.404 | $2.337 | $2.3738 | $6.51M | -0.31% |
| 2025-11-28 | $2.481 | $2.507 | $2.366 | $2.3812 | $10.50M | -3.44% |
| 2025-11-27 | $2.4731 | $2.5002 | $2.45 | $2.466 | $8.76M | -0.32% |
| 2025-11-26 | $2.424 | $2.4796 | $2.3748 | $2.4738 | $11.13M | +2.35% |
| 2025-11-25 | $2.3654 | $2.432 | $2.3324 | $2.4171 | $11.14M | +2.15% |
| 2025-11-24 | $2.25 | $2.4075 | $2.2385 | $2.3663 | $19.11M | +5.16% |
| 2025-11-23 | $2.2639 | $2.2897 | $2.2333 | $2.2503 | $7.21M | -0.72% |
| 2025-11-22 | $2.0791 | $2.2898 | $2.0127 | $2.2666 | $19.18M | +9.16% |
| 2025-11-21 | $2.201 | $2.2369 | $1.9689 | $2.0764 | $16.48M | -5.64% |
| 2025-11-20 | $2.2928 | $2.3299 | $2.1947 | $2.2004 | $8.04M | -3.52% |
| 2025-11-19 | $2.391 | $2.4083 | $2.23 | $2.2808 | $12.06M | -4.65% |
| 2025-11-18 | $2.314 | $2.428 | $2.2798 | $2.3922 | $7.31M | +2.38% |
| 2025-11-17 | $2.357 | $2.4058 | $2.2778 | $2.3365 | $16.56M | -0.58% |
| 2025-11-16 | $2.421 | $2.4557 | $2.308 | $2.3501 | $13.00M | -2.09% |
| 2025-11-15 | $2.34 | $2.4606 | $2.339 | $2.4003 | $11.38M | +1.89% |
| 2025-11-14 | $2.399 | $2.4694 | $2.265 | $2.3559 | $21.21M | -1.59% |
| 2025-11-13 | $2.468 | $2.5459 | $2.3431 | $2.394 | $19.01M | -3.06% |
| 2025-11-12 | $2.521 | $2.5949 | $2.4345 | $2.4696 | $15.95M | -1.69% |
| 2025-11-11 | $2.628 | $2.797 | $2.5122 | $2.5122 | $31.14M | -4.35% |
| 2025-11-10 | $2.5483 | $2.696 | $2.4542 | $2.6265 | $25.73M | +3.84% |
| 2025-11-09 | $2.524 | $2.599 | $2.473 | $2.5293 | $13.42M | +0.10% |
| 2025-11-08 | $2.492 | $2.60 | $2.447 | $2.5269 | $18.77M | +1.62% |
| 2025-11-07 | $2.264 | $2.541 | $2.196 | $2.4865 | $22.18M | +9.50% |
| 2025-11-06 | $2.265 | $2.304 | $2.176 | $2.2708 | $12.89M | +0.88% |
| 2025-11-05 | $2.1768 | $2.2957 | $2.0863 | $2.2511 | $17.43M | +3.45% |
| 2025-11-04 | $2.2265 | $2.275 | $2.0557 | $2.1761 | $22.46M | -1.98% |
| 2025-11-03 | $2.4877 | $2.5031 | $2.131 | $2.22 | $22.22M | -10.80% |
| 2025-11-02 | $2.519 | $2.573 | $2.428 | $2.4887 | $8.87M | -0.65% |
| 2025-11-01 | $2.422 | $2.5274 | $2.392 | $2.5051 | $8.38M | +2.71% |
| 2025-10-31 | $2.401 | $2.4575 | $2.3054 | $2.439 | $15.10M | +1.79% |
| 2025-10-30 | $2.5676 | $2.622 | $2.3173 | $2.3963 | $16.84M | -6.69% |
| 2025-10-29 | $2.613 | $2.6248 | $2.49 | $2.5681 | $12.70M | -1.71% |
| 2025-10-28 | $2.6889 | $2.7389 | $2.568 | $2.6127 | $10.26M | -2.73% |
| 2025-10-27 | $2.8125 | $2.871 | $2.674 | $2.6859 | $14.23M | -4.51% |
| 2025-10-26 | $2.7031 | $2.855 | $2.6749 | $2.8127 | $8.11M | +4.10% |
| 2025-10-25 | $2.6625 | $2.73 | $2.633 | $2.7021 | $9.64M | +1.41% |
| 2025-10-24 | $2.749 | $2.784 | $2.5891 | $2.6646 | $17.06M | -3.12% |
| 2025-10-23 | $2.7151 | $2.8472 | $2.668 | $2.7503 | $19.68M | +0.68% |
| 2025-10-22 | $2.6992 | $2.826 | $2.6029 | $2.7319 | $33.24M | +1.18% |
| 2025-10-21 | $2.907 | $2.951 | $2.668 | $2.6999 | $34.18M | -7.35% |
| 2025-10-20 | $2.899 | $3.0444 | $2.8369 | $2.9142 | $27.01M | +0.05% |
| 2025-10-19 | $2.876 | $2.981 | $2.7943 | $2.9126 | $16.30M | +0.84% |
| 2025-10-18 | $2.8454 | $3.00 | $2.8169 | $2.8882 | $29.76M | +1.32% |
| 2025-10-17 | $2.9007 | $2.962 | $2.6301 | $2.8505 | $29.71M | -1.71% |
| 2025-10-16 | $3.0255 | $3.1392 | $2.866 | $2.9002 | $36.43M | -4.14% |
| 2025-10-15 | $3.508 | $3.5268 | $2.9891 | $3.0255 | $72.19M | -13.77% |
| 2025-10-14 | $3.644 | $3.8875 | $3.2485 | $3.5086 | $82.16M | -3.73% |
| 2025-10-13 | $3.4177 | $3.6948 | $3.274 | $3.6445 | $56.02M | +6.74% |
| 2025-10-12 | $2.6483 | $3.49 | $2.569 | $3.4143 | $75.16M | +28.94% |
| 2025-10-11 | $2.8489 | $3.003 | $2.5633 | $2.6479 | $37.99M | -6.55% |
| 2025-10-10 | $3.7369 | $3.784 | $1.527 | $2.8336 | $91.25M | -24.18% |
| 2025-10-09 | $4.0447 | $4.16 | $3.6371 | $3.7373 | $71.79M | -7.59% |
| 2025-10-08 | $4.368 | $4.5977 | $4.0089 | $4.0443 | $79.03M | -7.39% |
| 2025-10-07 | $3.773 | $4.5737 | $3.6675 | $4.3669 | $110.53M | +15.69% |
| 2025-10-06 | $3.232 | $3.932 | $3.185 | $3.7747 | $58.99M | +16.77% |
| 2025-10-05 | $3.422 | $3.6261 | $3.1711 | $3.2327 | $20.14M | -5.53% |
| 2025-10-04 | $3.626 | $3.7175 | $3.3295 | $3.4218 | $29.26M | -5.62% |
| 2025-10-03 | $3.096 | $3.742 | $2.973 | $3.6255 | $80.19M | +17.11% |
| 2025-10-02 | $2.586 | $3.2388 | $2.5835 | $3.0959 | $25.51M | +19.73% |
| 2025-10-01 | $2.506 | $2.6103 | $2.496 | $2.5857 | $4.09M | +2.55% |
| 2025-09-30 | $2.591 | $2.593 | $2.475 | $2.5215 | $6.30M | -2.67% |
| 2025-09-29 | $2.6407 | $2.6806 | $2.542 | $2.5907 | $12.52M | -1.18% |
| 2025-09-28 | $2.5978 | $2.6539 | $2.532 | $2.6217 | $11.58M | +1.22% |
| 2025-09-27 | $2.604 | $2.643 | $2.5715 | $2.5902 | $7.45M | -0.64% |
| 2025-09-26 | $2.592 | $2.6295 | $2.53 | $2.607 | $9.01M | +0.90% |
| 2025-09-25 | $2.7838 | $2.7889 | $2.5739 | $2.5837 | $14.23M | -7.20% |
| 2025-09-24 | $2.772 | $2.865 | $2.7284 | $2.7841 | $17.21M | +0.36% |
| 2025-09-23 | $2.6425 | $2.8232 | $2.584 | $2.7742 | $22.46M | +5.06% |
| 2025-09-22 | $2.8977 | $2.9131 | $2.5778 | $2.6406 | $16.41M | -8.91% |
| 2025-09-21 | $3.068 | $3.145 | $2.875 | $2.8987 | $21.65M | -5.51% |
| 2025-09-20 | $2.705 | $3.0688 | $2.6755 | $3.0678 | $27.89M | +13.40% |
| 2025-09-19 | $2.7175 | $2.746 | $2.645 | $2.7053 | $8.47M | +0.05% |
| 2025-09-18 | $2.6901 | $2.791 | $2.6615 | $2.704 | $14.06M | -0.28% |
| 2025-09-17 | $2.545 | $2.766 | $2.524 | $2.7116 | $19.27M | +6.53% |
| 2025-09-16 | $2.4566 | $2.555 | $2.4344 | $2.5454 | $7.88M | +3.59% |
| 2025-09-15 | $2.527 | $2.558 | $2.4292 | $2.4572 | $5.19M | -2.80% |
| 2025-09-14 | $2.5963 | $2.6016 | $2.5074 | $2.528 | $3.72M | -2.63% |
| 2025-09-13 | $2.6099 | $2.6647 | $2.569 | $2.5962 | $4.15M | -0.63% |
| 2025-09-12 | $2.5374 | $2.6161 | $2.5226 | $2.6127 | $6.45M | +2.81% |
| 2025-09-11 | $2.515 | $2.557 | $2.4889 | $2.5414 | $5.68M | +1.19% |
| 2025-09-10 | $2.4196 | $2.578 | $2.409 | $2.5115 | $11.83M | +3.83% |
| 2025-09-09 | $2.4564 | $2.481 | $2.405 | $2.4188 | $3.93M | -0.91% |
| 2025-09-08 | $2.413 | $2.472 | $2.402 | $2.4411 | $5.45M | +0.49% |
| 2025-09-07 | $2.4093 | $2.4292 | $2.393 | $2.4292 | $4.44M | +0.81% |
| 2025-09-06 | $2.376 | $2.414 | $2.376 | $2.4096 | $3.33M | +1.19% |
| 2025-09-05 | $2.343 | $2.418 | $2.342 | $2.3812 | $5.27M | +1.24% |
| 2025-09-04 | $2.39 | $2.402 | $2.33 | $2.3521 | $6.65M | -1.03% |
| 2025-09-03 | $2.4048 | $2.43 | $2.35 | $2.3766 | $7.71M | -1.22% |
| 2025-09-02 | $2.388 | $2.443 | $2.369 | $2.406 | $9.76M | +0.85% |
| 2025-09-01 | $2.4638 | $2.512 | $2.354 | $2.3858 | $12.59M | -2.39% |
| 2025-08-31 | $2.5008 | $2.525 | $2.4442 | $2.4442 | $6.97M | -2.26% |
| 2025-08-30 | $2.486 | $2.51 | $2.456 | $2.5007 | $5.75M | +0.56% |
| 2025-08-29 | $2.613 | $2.618 | $2.454 | $2.4868 | $12.20M | -4.85% |
| 2025-08-28 | $2.588 | $2.6584 | $2.5697 | $2.6136 | $7.20M | +0.88% |
| 2025-08-27 | $2.6323 | $2.657 | $2.585 | $2.5909 | $9.69M | -1.59% |
| 2025-08-26 | $2.548 | $2.65 | $2.5252 | $2.6328 | $11.64M | +2.83% |
| 2025-08-25 | $2.699 | $2.73 | $2.536 | $2.5603 | $17.22M | -4.50% |
| 2025-08-24 | $2.771 | $2.788 | $2.672 | $2.6811 | $15.98M | -2.62% |
| 2025-08-23 | $2.856 | $2.8588 | $2.721 | $2.7532 | $12.23M | -2.89% |
| 2025-08-22 | $2.622 | $2.857 | $2.5452 | $2.8351 | $24.22M | +8.11% |
| 2025-08-21 | $2.6806 | $2.761 | $2.6051 | $2.6225 | $11.58M | -1.50% |
| 2025-08-20 | $2.551 | $2.703 | $2.5272 | $2.6623 | $16.41M | +4.04% |
| 2025-08-19 | $2.6787 | $2.7006 | $2.545 | $2.559 | $15.18M | -3.83% |
| 2025-08-18 | $2.7636 | $2.775 | $2.645 | $2.6611 | $13.15M | -3.71% |
| 2025-08-17 | $2.738 | $2.8297 | $2.738 | $2.7637 | $7.87M | +0.10% |
| 2025-08-16 | $2.701 | $2.7609 | $2.69 | $2.7609 | $7.77M | +2.11% |
| 2025-08-15 | $2.7146 | $2.7762 | $2.6342 | $2.7038 | $12.50M | +0.03% |
| 2025-08-14 | $2.921 | $2.974 | $2.674 | $2.7028 | $26.90M | -7.46% |
| 2025-08-13 | $2.856 | $2.968 | $2.828 | $2.9208 | $16.72M | +1.79% |
| 2025-08-12 | $2.746 | $2.892 | $2.6931 | $2.8695 | $16.54M | +3.76% |
| 2025-08-11 | $2.81 | $2.9132 | $2.716 | $2.7654 | $17.23M | -1.35% |
| 2025-08-10 | $2.861 | $2.935 | $2.772 | $2.8032 | $16.80M | -1.62% |
| 2025-08-09 | $2.7845 | $2.915 | $2.777 | $2.8493 | $16.98M | +2.36% |
| 2025-08-08 | $2.783 | $2.8118 | $2.741 | $2.7838 | $10.42M | +0.25% |
| 2025-08-07 | $2.6931 | $2.784 | $2.6854 | $2.7767 | $17.52M | +2.63% |
| 2025-08-06 | $2.566 | $2.7057 | $2.523 | $2.7057 | $16.94M | +5.45% |
| 2025-08-05 | $2.678 | $2.68 | $2.5285 | $2.5658 | $9.84M | -4.17% |
| 2025-08-04 | $2.584 | $2.681 | $2.5741 | $2.6773 | $8.61M | +3.08% |
| 2025-08-03 | $2.512 | $2.608 | $2.4849 | $2.5973 | $9.70M | +2.71% |
| 2025-08-02 | $2.577 | $2.629 | $2.494 | $2.5288 | $13.43M | -1.60% |
| 2025-08-01 | $2.712 | $2.7556 | $2.529 | $2.57 | $25.87M | -4.56% |
| 2025-07-31 | $2.792 | $2.9097 | $2.693 | $2.693 | $24.47M | -3.82% |
| 2025-07-30 | $2.85 | $2.883 | $2.684 | $2.80 | $20.74M | -1.45% |
| 2025-07-29 | $2.931 | $3.032 | $2.776 | $2.8414 | $37.02M | -3.07% |
| 2025-07-28 | $3.085 | $3.313 | $2.916 | $2.9314 | $69.89M | -4.34% |
| 2025-07-27 | $2.7908 | $3.0868 | $2.779 | $3.0644 | $56.63M | +8.92% |
| 2025-07-26 | $2.77 | $2.836 | $2.731 | $2.8134 | $29.79M | +1.51% |
| 2025-07-25 | $2.652 | $2.7715 | $2.572 | $2.7715 | $32.79M | +4.74% |
| 2025-07-24 | $2.72 | $2.7636 | $2.5352 | $2.6462 | $37.49M | -2.19% |
| 2025-07-23 | $2.757 | $2.986 | $2.627 | $2.7055 | $63.09M | -2.13% |
| 2025-07-22 | $2.769 | $2.79 | $2.608 | $2.7645 | $32.86M | -0.16% |
| 2025-07-21 | $2.7004 | $2.832 | $2.623 | $2.7688 | $24.75M | +2.56% |
| 2025-07-20 | $2.662 | $2.756 | $2.64 | $2.6997 | $18.00M | +0.66% |
| 2025-07-19 | $2.6343 | $2.683 | $2.5727 | $2.6819 | $14.38M | +1.97% |
| 2025-07-18 | $2.603 | $2.8062 | $2.586 | $2.6301 | $36.91M | +0.39% |
| 2025-07-17 | $2.501 | $2.674 | $2.473 | $2.6199 | $31.83M | +4.76% |
| 2025-07-16 | $2.4346 | $2.535 | $2.401 | $2.5007 | $12.25M | +2.31% |
| 2025-07-15 | $2.3854 | $2.4443 | $2.3113 | $2.4443 | $15.66M | +2.41% |
| 2025-07-14 | $2.401 | $2.4987 | $2.364 | $2.3867 | $15.99M | -0.62% |
| 2025-07-13 | $2.3392 | $2.437 | $2.3283 | $2.4017 | $12.81M | +2.69% |
| 2025-07-12 | $2.4743 | $2.54 | $2.2534 | $2.3389 | $14.45M | -5.13% |
| 2025-07-11 | $2.486 | $2.558 | $2.444 | $2.4654 | $17.72M | -0.85% |
| 2025-07-10 | $2.3768 | $2.493 | $2.363 | $2.4866 | $14.02M | +4.75% |
| 2025-07-09 | $2.2964 | $2.379 | $2.2802 | $2.3738 | $8.04M | +3.25% |
| 2025-07-08 | $2.254 | $2.306 | $2.2335 | $2.2992 | $4.99M | +1.97% |
| 2025-07-07 | $2.272 | $2.30 | $2.238 | $2.2548 | $4.72M | -0.61% |
| 2025-07-06 | $2.235 | $2.294 | $2.2192 | $2.2686 | $4.44M | +1.08% |
| 2025-07-05 | $2.23 | $2.26 | $2.208 | $2.2443 | $3.44M | +0.60% |
| 2025-07-04 | $2.318 | $2.3294 | $2.208 | $2.2308 | $7.83M | -3.76% |
| 2025-07-03 | $2.344 | $2.414 | $2.301 | $2.3179 | $7.51M | -0.69% |
| 2025-07-02 | $2.2441 | $2.388 | $2.225 | $2.334 | $10.32M | +3.98% |
| 2025-07-01 | $2.336 | $2.359 | $2.232 | $2.2446 | $6.12M | -3.91% |
| 2025-06-30 | $2.304 | $2.3638 | $2.2675 | $2.3359 | $7.75M | +1.45% |
| 2025-06-29 | $2.2176 | $2.315 | $2.2028 | $2.3026 | $6.39M | +3.45% |
| 2025-06-28 | $2.159 | $2.23 | $2.1472 | $2.2259 | $4.36M | +2.61% |
| 2025-06-27 | $2.1352 | $2.18 | $2.1175 | $2.1692 | $4.87M | +1.35% |
| 2025-06-26 | $2.179 | $2.2049 | $2.124 | $2.1403 | $6.87M | -1.43% |
| 2025-06-25 | $2.2064 | $2.217 | $2.158 | $2.1714 | $6.65M | -1.15% |
| 2025-06-24 | $2.174 | $2.2208 | $2.1613 | $2.1966 | $7.47M | +1.03% |
| 2025-06-23 | $2.016 | $2.185 | $2.0041 | $2.1742 | $10.01M | +7.36% |
| 2025-06-22 | $2.0877 | $2.126 | $1.938 | $2.0251 | $14.06M | -2.97% |
| 2025-06-21 | $2.177 | $2.192 | $2.0537 | $2.0871 | $6.21M | -3.74% |
| 2025-06-20 | $2.205 | $2.2444 | $2.138 | $2.1682 | $8.67M | -1.60% |
| 2025-06-19 | $2.231 | $2.246 | $2.176 | $2.2034 | $7.60M | -0.77% |
| 2025-06-18 | $2.208 | $2.257 | $2.1373 | $2.2205 | $10.76M | +0.86% |
| 2025-06-17 | $2.2946 | $2.309 | $2.16 | $2.2016 | $14.42M | -4.06% |
| 2025-06-16 | $2.3078 | $2.4023 | $2.2888 | $2.2948 | $7.65M | -1.33% |
| 2025-06-15 | $2.38 | $2.411 | $2.285 | $2.3258 | $8.93M | -1.70% |
| 2025-06-14 | $2.4912 | $2.5096 | $2.312 | $2.366 | $8.69M | -5.05% |
| 2025-06-13 | $2.532 | $2.534 | $2.363 | $2.4918 | $15.97M | -1.58% |
| 2025-06-12 | $2.5678 | $2.642 | $2.443 | $2.5319 | $14.46M | -1.40% |
| 2025-06-11 | $2.63 | $2.725 | $2.522 | $2.5679 | $18.82M | -2.23% |
| 2025-06-10 | $2.4637 | $2.638 | $2.4359 | $2.6263 | $22.08M | +5.87% |
| 2025-06-09 | $2.297 | $2.4806 | $2.2689 | $2.4806 | $13.22M | +7.10% |
| 2025-06-08 | $2.336 | $2.34 | $2.288 | $2.3161 | $7.24M | -0.58% |
| 2025-06-07 | $2.3166 | $2.3543 | $2.301 | $2.3296 | $5.67M | +0.43% |
| 2025-06-06 | $2.256 | $2.359 | $2.2322 | $2.3197 | $10.90M | +2.83% |
| 2025-06-05 | $2.426 | $2.5165 | $2.2145 | $2.2559 | $20.15M | -6.74% |
| 2025-06-04 | $2.3764 | $2.551 | $2.3642 | $2.4189 | $19.99M | +1.11% |
| 2025-06-03 | $2.406 | $2.465 | $2.358 | $2.3925 | $15.11M | -0.87% |
| 2025-06-02 | $2.3757 | $2.425 | $2.2885 | $2.4135 | $14.76M | +1.55% |
| 2025-06-01 | $2.303 | $2.41 | $2.2519 | $2.3766 | $13.06M | +3.19% |
| 2025-05-31 | $2.285 | $2.3128 | $2.2153 | $2.3031 | $10.52M | +1.03% |
| 2025-05-30 | $2.625 | $2.632 | $2.262 | $2.2798 | $29.42M | -13.16% |
| 2025-05-29 | $2.7122 | $2.83 | $2.567 | $2.6252 | $18.05M | -2.93% |
| 2025-05-28 | $2.773 | $2.9012 | $2.647 | $2.7045 | $31.71M | -2.46% |
| 2025-05-27 | $2.424 | $2.944 | $2.40 | $2.7728 | $49.28M | +14.40% |
| 2025-05-26 | $2.347 | $2.5007 | $2.335 | $2.4237 | $8.83M | +3.26% |
| 2025-05-25 | $2.354 | $2.366 | $2.3037 | $2.3472 | $5.44M | +0.16% |
| 2025-05-24 | $2.3057 | $2.389 | $2.294 | $2.3436 | $6.04M | +1.67% |
| 2025-05-23 | $2.5062 | $2.563 | $2.2967 | $2.3051 | $11.25M | -7.98% |
| 2025-05-22 | $2.378 | $2.5457 | $2.3706 | $2.505 | $13.27M | +5.36% |
| 2025-05-21 | $2.335 | $2.4146 | $2.3153 | $2.3776 | $8.88M | +1.30% |
| 2025-05-20 | $2.2254 | $2.354 | $2.2128 | $2.3471 | $12.34M | +4.94% |
| 2025-05-19 | $2.278 | $2.285 | $2.1214 | $2.2366 | $13.24M | -1.84% |
| 2025-05-18 | $2.176 | $2.317 | $2.173 | $2.2785 | $6.62M | +4.78% |
| 2025-05-17 | $2.259 | $2.263 | $2.1541 | $2.1745 | $6.08M | -3.73% |
| 2025-05-16 | $2.2849 | $2.3497 | $2.2387 | $2.2588 | $5.76M | -1.20% |
| 2025-05-15 | $2.3825 | $2.4238 | $2.2361 | $2.2862 | $16.31M | -3.29% |
| 2025-05-14 | $2.45 | $2.479 | $2.364 | $2.364 | $16.04M | -3.16% |
| 2025-05-13 | $2.402 | $2.484 | $2.2555 | $2.4411 | $17.92M | +1.91% |
| 2025-05-12 | $2.418 | $2.607 | $2.304 | $2.3955 | $27.64M | -0.67% |
| 2025-05-11 | $2.4875 | $2.5182 | $2.3877 | $2.4116 | $17.69M | -2.39% |
| 2025-05-10 | $2.43 | $2.562 | $2.3716 | $2.4706 | $22.54M | +2.30% |
| 2025-05-09 | $2.2394 | $2.4391 | $2.2292 | $2.415 | $22.05M | +7.06% |
| 2025-05-08 | $2.0309 | $2.2558 | $2.0297 | $2.2558 | $20.28M | +11.11% |
| 2025-05-07 | $1.994 | $2.057 | $1.9684 | $2.0303 | $6.35M | +1.82% |
| 2025-05-06 | $1.978 | $2.023 | $1.94 | $1.994 | $8.21M | +0.74% |
| 2025-05-05 | $1.923 | $1.99 | $1.9092 | $1.9794 | $6.66M | +2.48% |
| 2025-05-04 | $1.988 | $2.006 | $1.916 | $1.9314 | $5.86M | -2.30% |
| 2025-05-03 | $2.058 | $2.0665 | $1.967 | $1.977 | $7.15M | -3.32% |
| 2025-05-02 | $2.0834 | $2.115 | $2.03 | $2.0448 | $5.98M | -1.41% |
| 2025-05-01 | $2.036 | $2.126 | $2.031 | $2.0741 | $9.39M | +1.35% |
| 2025-04-30 | $2.028 | $2.075 | $1.9961 | $2.0464 | $8.73M | +0.84% |
| 2025-04-29 | $2.0859 | $2.118 | $2.009 | $2.0293 | $9.82M | -2.53% |
| 2025-04-28 | $2.0074 | $2.165 | $1.9578 | $2.0821 | $18.57M | +3.13% |
| 2025-04-27 | $2.11 | $2.124 | $2.004 | $2.0189 | $11.71M | -4.30% |
| 2025-04-26 | $2.0751 | $2.149 | $2.07 | $2.1097 | $9.93M | +1.18% |
| 2025-04-25 | $2.028 | $2.196 | $1.981 | $2.0851 | $18.41M | +2.85% |
| 2025-04-24 | $2.0094 | $2.034 | $1.9217 | $2.0274 | $8.63M | +0.90% |
| 2025-04-23 | $2.022 | $2.0806 | $1.941 | $2.0093 | $20.00M | -0.20% |
| 2025-04-22 | $1.9233 | $2.0285 | $1.8888 | $2.0134 | $16.87M | +4.71% |
| 2025-04-21 | $1.9439 | $2.042 | $1.9183 | $1.9228 | $15.17M | -1.65% |
| 2025-04-20 | $1.9577 | $2.009 | $1.9071 | $1.955 | $10.65M | +0.24% |
| 2025-04-19 | $1.867 | $1.96 | $1.8574 | $1.9503 | $8.86M | +4.43% |
| 2025-04-18 | $1.809 | $1.952 | $1.7969 | $1.8677 | $9.32M | +3.28% |
| 2025-04-17 | $1.788 | $1.832 | $1.771 | $1.8083 | $3.52M | +0.93% |
| 2025-04-16 | $1.818 | $1.8597 | $1.772 | $1.7916 | $8.45M | -1.36% |
| 2025-04-15 | $1.828 | $1.886 | $1.813 | $1.8163 | $7.97M | -0.97% |
| 2025-04-14 | $1.877 | $1.933 | $1.823 | $1.8341 | $8.68M | -2.08% |
| 2025-04-13 | $2.023 | $2.033 | $1.862 | $1.8732 | $9.42M | -7.40% |
| 2025-04-12 | $1.995 | $2.069 | $1.964 | $2.0229 | $9.99M | +1.07% |
| 2025-04-11 | $1.889 | $2.043 | $1.8705 | $2.0015 | $16.31M | +6.04% |
| 2025-04-10 | $1.9267 | $1.951 | $1.816 | $1.8874 | $11.86M | -2.05% |
| 2025-04-09 | $1.687 | $1.957 | $1.6124 | $1.9269 | $19.09M | +14.21% |
| 2025-04-08 | $1.705 | $1.86 | $1.66 | $1.6871 | $15.28M | -1.31% |
| 2025-04-07 | $1.624 | $1.725 | $1.523 | $1.7094 | $16.83M | +4.75% |
| 2025-04-06 | $1.80 | $1.801 | $1.583 | $1.6319 | $10.85M | -9.34% |
| 2025-04-05 | $1.821 | $1.8658 | $1.774 | $1.8001 | $4.02M | -0.91% |
| 2025-04-04 | $1.826 | $1.8557 | $1.777 | $1.8166 | $7.62M | -0.48% |
| 2025-04-03 | $1.8035 | $1.894 | $1.738 | $1.8253 | $10.01M | +1.35% |
| 2025-04-02 | $1.907 | $1.954 | $1.784 | $1.8011 | $14.58M | -5.51% |
| 2025-04-01 | $1.964 | $2.071 | $1.897 | $1.9061 | $13.30M | -3.15% |
| 2025-03-31 | $1.976 | $2.018 | $1.894 | $1.9681 | $9.89M | -0.52% |
| 2025-03-30 | $1.998 | $2.062 | $1.948 | $1.9784 | $9.97M | -1.00% |
| 2025-03-29 | $2.1449 | $2.157 | $1.9261 | $1.9985 | $16.79M | -6.82% |
| 2025-03-28 | $2.358 | $2.3638 | $2.103 | $2.1448 | $20.56M | -9.03% |
| 2025-03-27 | $2.268 | $2.5497 | $2.2566 | $2.3576 | $38.16M | +3.95% |
| 2025-03-26 | $2.589 | $2.6085 | $2.243 | $2.2679 | $31.63M | -12.44% |
| 2025-03-25 | $2.6209 | $2.755 | $2.559 | $2.5901 | $25.64M | -1.15% |
| 2025-03-24 | $2.6178 | $2.68 | $2.46 | $2.6201 | $33.73M | +0.53% |
| 2025-03-23 | $2.734 | $2.7419 | $2.56 | $2.6064 | $28.34M | -4.67% |
| 2025-03-22 | $2.683 | $2.8473 | $2.576 | $2.734 | $39.75M | +1.77% |
| 2025-03-21 | $2.394 | $2.836 | $2.341 | $2.6865 | $74.03M | +12.21% |
| 2025-03-20 | $2.4309 | $2.622 | $2.355 | $2.3941 | $48.10M | -1.41% |
| 2025-03-19 | $2.5848 | $2.591 | $2.235 | $2.4282 | $85.34M | -6.03% |
| 2025-03-18 | $2.514 | $2.81 | $2.4526 | $2.5839 | $127.23M | +2.82% |
| 2025-03-17 | $1.781 | $2.69 | $1.7795 | $2.5129 | $160.66M | +41.14% |
| 2025-03-16 | $1.872 | $1.908 | $1.763 | $1.7804 | $16.21M | -4.90% |
| 2025-03-15 | $1.627 | $1.946 | $1.622 | $1.8722 | $20.77M | +15.16% |
| 2025-03-14 | $1.604 | $1.643 | $1.591 | $1.6258 | $5.29M | +0.99% |
| 2025-03-13 | $1.559 | $1.6598 | $1.544 | $1.6099 | $18.97M | +2.36% |
| 2025-03-12 | $1.524 | $1.594 | $1.486 | $1.5727 | $11.76M | +3.15% |
| 2025-03-11 | $1.478 | $1.574 | $1.3817 | $1.5247 | $9.82M | +3.15% |
| 2025-03-10 | $1.523 | $1.609 | $1.448 | $1.4782 | $7.56M | -3.05% |
| 2025-03-09 | $1.6884 | $1.697 | $1.506 | $1.5247 | $6.39M | -9.69% |
| 2025-03-08 | $1.731 | $1.743 | $1.673 | $1.6883 | $3.74M | -2.15% |
| 2025-03-07 | $1.7426 | $1.7969 | $1.665 | $1.7255 | $5.99M | -1.09% |
| 2025-03-06 | $1.793 | $1.827 | $1.725 | $1.7445 | $5.39M | -2.60% |
| 2025-03-05 | $1.759 | $1.821 | $1.746 | $1.791 | $6.10M | +1.78% |
| 2025-03-04 | $1.729 | $1.779 | $1.6019 | $1.7597 | $11.83M | +1.88% |
| 2025-03-03 | $2.097 | $2.105 | $1.714 | $1.7272 | $22.31M | -17.64% |
| 2025-03-02 | $1.9866 | $2.189 | $1.947 | $2.0972 | $15.57M | +5.51% |
| 2025-03-01 | $1.9958 | $2.039 | $1.939 | $1.9877 | $7.97M | -0.45% |
| 2025-02-28 | $2.071 | $2.0729 | $1.8607 | $1.9966 | $15.69M | -3.58% |
| 2025-02-27 | $2.095 | $2.1468 | $2.0239 | $2.0707 | $9.13M | -1.06% |
| 2025-02-26 | $2.176 | $2.229 | $2.032 | $2.0928 | $14.26M | -3.89% |
| 2025-02-25 | $2.169 | $2.216 | $2.052 | $2.1776 | $18.26M | +0.46% |
| 2025-02-24 | $2.489 | $2.50 | $2.144 | $2.1677 | $18.45M | -12.92% |
| 2025-02-23 | $2.528 | $2.598 | $2.445 | $2.4894 | $19.92M | -1.53% |
| 2025-02-22 | $2.43 | $2.646 | $2.333 | $2.528 | $45.76M | +4.18% |
| 2025-02-21 | $2.502 | $2.647 | $2.386 | $2.4265 | $46.31M | -3.03% |
| 2025-02-20 | $2.761 | $2.764 | $2.384 | $2.5022 | $124.97M | -9.39% |
| 2025-02-19 | $2.545 | $2.844 | $2.312 | $2.7615 | $100.80M | +8.50% |
| 2025-02-18 | $2.653 | $2.729 | $2.444 | $2.5451 | $35.66M | -4.11% |
| 2025-02-17 | $2.799 | $2.90 | $2.612 | $2.6543 | $55.59M | -5.16% |
| 2025-02-16 | $2.621 | $2.947 | $2.468 | $2.7985 | $79.99M | +6.77% |
| 2025-02-15 | $2.464 | $2.778 | $2.412 | $2.621 | $57.12M | +6.23% |
| 2025-02-14 | $2.629 | $2.851 | $2.422 | $2.4672 | $81.55M | -6.15% |
| 2025-02-13 | $2.648 | $3.408 | $2.534 | $2.6291 | $205.71M | -0.79% |
| 2025-02-12 | $1.963 | $2.761 | $1.886 | $2.6499 | $128.22M | +34.97% |
| 2025-02-11 | $1.855 | $2.101 | $1.822 | $1.9633 | $50.99M | +5.84% |
| 2025-02-10 | $1.731 | $1.859 | $1.625 | $1.8549 | $31.42M | +7.22% |
| 2025-02-09 | $1.696 | $2.148 | $1.645 | $1.73 | $83.08M | +2.01% |
| 2025-02-08 | $1.403 | $1.847 | $1.369 | $1.6959 | $53.49M | +20.86% |
| 2025-02-07 | $1.366 | $1.483 | $1.354 | $1.4032 | $8.03M | +2.76% |
| 2025-02-06 | $1.432 | $1.462 | $1.359 | $1.3656 | $7.18M | -4.62% |
| 2025-02-05 | $1.458 | $1.489 | $1.412 | $1.4317 | $5.32M | -1.81% |
| 2025-02-04 | $1.546 | $1.561 | $1.385 | $1.458 | $11.73M | -5.64% |
| 2025-02-03 | $1.645 | $1.651 | $1.129 | $1.5452 | $31.68M | -6.03% |
| 2025-02-02 | $1.861 | $1.903 | $1.569 | $1.6444 | $16.13M | -11.43% |
| 2025-02-01 | $2.018 | $2.046 | $1.853 | $1.8567 | $6.12M | -7.77% |
| 2025-01-31 | $1.9983 | $2.098 | $1.975 | $2.0132 | $5.89M | +0.71% |
| 2025-01-30 | $1.9386 | $2.0515 | $1.931 | $1.999 | $1.61M | +3.10% |
| 2025-01-29 | $1.8778 | $1.9871 | $1.8669 | $1.939 | $1.75M | +2.70% |
| 2025-01-28 | $1.9586 | $1.9778 | $1.859 | $1.8881 | $1.62M | -3.54% |
| 2025-01-27 | $1.997 | $2.003 | $1.8085 | $1.9575 | $5.17M | -1.99% |
| 2025-01-26 | $2.1105 | $2.131 | $1.991 | $1.9972 | $2.11M | -5.00% |
| 2025-01-25 | $2.099 | $2.1378 | $2.0691 | $2.1024 | $1.68M | +0.06% |
| 2025-01-24 | $2.156 | $2.199 | $2.0919 | $2.1011 | $2.29M | -2.56% |
| 2025-01-23 | $2.1512 | $2.1907 | $2.0841 | $2.1564 | $2.54M | +0.19% |
| 2025-01-22 | $2.2201 | $2.259 | $2.1463 | $2.1522 | $1.95M | -2.85% |
| 2025-01-21 | $2.152 | $2.2576 | $2.0854 | $2.2153 | $2.98M | +2.70% |
| 2025-01-20 | $2.1604 | $2.337 | $2.1049 | $2.1571 | $7.23M | -0.46% |
| 2025-01-19 | $2.398 | $2.4771 | $2.1279 | $2.167 | $9.39M | -9.65% |
| 2025-01-18 | $2.5322 | $2.611 | $2.336 | $2.3985 | $5.34M | -5.30% |
| 2025-01-17 | $2.4491 | $2.563 | $2.4491 | $2.5327 | $3.04M | +2.95% |
| 2025-01-16 | $2.4849 | $2.4964 | $2.4003 | $2.46 | $2.87M | -0.84% |
| 2025-01-15 | $2.3204 | $2.485 | $2.2626 | $2.4809 | $2.83M | +6.97% |
| 2025-01-14 | $2.26 | $2.335 | $2.2333 | $2.3193 | $1.91M | +2.45% |
| 2025-01-13 | $2.2952 | $2.338 | $2.0861 | $2.2639 | $4.04M | -0.79% |
| 2025-01-12 | $2.3266 | $2.336 | $2.2656 | $2.282 | $1.25M | -1.92% |
| 2025-01-11 | $2.344 | $2.369 | $2.3015 | $2.3267 | $1.33M | -0.54% |
| 2025-01-10 | $2.303 | $2.3888 | $2.267 | $2.3393 | $2.54M | +1.61% |
| 2025-01-09 | $2.3131 | $2.362 | $2.239 | $2.3022 | $5.17M | -0.60% |
| 2025-01-08 | $2.5039 | $2.5396 | $2.203 | $2.3161 | $6.49M | -7.53% |
| 2025-01-07 | $2.7908 | $2.7914 | $2.4941 | $2.5047 | $4.07M | -10.18% |
| 2025-01-06 | $2.817 | $2.9053 | $2.751 | $2.7886 | $3.77M | -1.19% |
| 2025-01-05 | $2.8462 | $2.847 | $2.732 | $2.8222 | $2.74M | -0.48% |
| 2025-01-04 | $2.8095 | $2.9266 | $2.7719 | $2.8359 | $3.65M | +0.92% |
| 2025-01-03 | $2.6704 | $2.811 | $2.628 | $2.81 | $3.07M | +5.24% |
| 2025-01-02 | $2.6082 | $2.7304 | $2.607 | $2.67 | $3.28M | +2.10% |
| 2025-01-01 | $2.51 | $2.626 | $2.4813 | $2.6151 | $2.89M | +3.80% |
Frequently asked questions
What was the PancakeSwap price on January 1, 2025?
CAKE opened 2025-01-01 at $2.51 and closed that day at $2.6151.
What was the highest price of PancakeSwap in 2025?
The highest was $4.5977 on 2025-10-08; the lowest was $1.129 on 2025-02-03.
How much did PancakeSwap change in 2025?
CAKE moved -24.91% in 2025, from $2.51 to $1.8848.
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.