Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.CAKEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 2.72 | 0.070 | 2.53% | 2.65 | 2.74 | 2.63 | 2,557,239.00 |
| 08 May 2024 | 2.65 | 0.040 | 1.61% | 2.61 | 2.66 | 2.59 | 2,562,612.00 |
| 07 May 2024 | 2.61 | -0.050 | -1.99% | 2.66 | 2.72 | 2.60 | 2,022,404.00 |
| 06 May 2024 | 2.66 | -0.060 | -2.21% | 2.72 | 2.81 | 2.66 | 3,633,346.00 |
| 05 May 2024 | 2.72 | 0.030 | 1.00% | 2.69 | 2.75 | 2.64 | 2,099,195.00 |
| 04 May 2024 | 2.69 | -0.020 | -0.55% | 2.71 | 2.74 | 2.67 | 2,209,422.00 |
| 03 May 2024 | 2.71 | 0.170 | 6.74% | 2.54 | 2.73 | 2.52 | 2,889,078.00 |
| 02 May 2024 | 2.54 | 0.010 | 0.44% | 2.51 | 2.57 | 2.44 | 2,597,693.00 |
| 01 May 2024 | 2.53 | -0.050 | -1.94% | 2.59 | 2.59 | 2.38 | 5,431,899.00 |
| 30 Abr 2024 | 2.58 | -0.120 | -4.38% | 2.70 | 2.74 | 2.44 | 5,499,476.00 |
| 29 Abr 2024 | 2.69 | -0.040 | -1.28% | 2.73 | 2.75 | 2.64 | 3,087,893.00 |
| 28 Abr 2024 | 2.73 | -0.020 | -0.66% | 2.76 | 2.80 | 2.72 | 2,217,818.00 |
| 27 Abr 2024 | 2.75 | 0.010 | 0.29% | 2.75 | 2.76 | 2.65 | 2,491,550.00 |
| 26 Abr 2024 | 2.74 | -0.070 | -2.46% | 2.81 | 2.82 | 2.71 | 2,909,268.00 |
| 25 Abr 2024 | 2.81 | -0.100 | -3.31% | 2.91 | 2.92 | 2.74 | 5,584,157.00 |
| 24 Abr 2024 | 2.90 | -0.090 | -3.04% | 3.01 | 3.07 | 2.88 | 4,538,737.00 |
| 23 Abr 2024 | 3.00 | -0.030 | -0.93% | 3.02 | 3.07 | 2.97 | 2,942,670.00 |
| 22 Abr 2024 | 3.02 | 0.110 | 3.88% | 2.92 | 3.06 | 2.90 | 3,581,049.00 |
| 21 Abr 2024 | 2.91 | -0.020 | -0.58% | 2.92 | 2.95 | 2.84 | 3,369,812.00 |
| 20 Abr 2024 | 2.93 | 0.150 | 5.40% | 2.78 | 2.94 | 2.74 | 3,392,083.00 |
| 19 Abr 2024 | 2.78 | 0.00 | 0.00% | 2.77 | 2.84 | 2.59 | 6,132,104.00 |
| 18 Abr 2024 | 2.78 | 0.120 | 4.36% | 2.67 | 2.79 | 2.61 | 3,610,575.00 |
| 17 Abr 2024 | 2.66 | -0.060 | -2.21% | 2.71 | 2.77 | 2.56 | 4,797,688.00 |
| 16 Abr 2024 | 2.72 | -0.040 | -1.38% | 2.75 | 2.79 | 2.59 | 5,787,511.00 |
| 15 Abr 2024 | 2.76 | -0.060 | -1.95% | 2.79 | 3.02 | 2.69 | 7,490,136.00 |
| 14 Abr 2024 | 2.81 | 0.120 | 4.57% | 2.69 | 2.86 | 2.56 | 10,061,246.00 |
| 13 Abr 2024 | 2.69 | -0.500 | -15.70% | 3.20 | 3.29 | 2.42 | 14,743,472.00 |
| 12 Abr 2024 | 3.19 | -0.530 | -14.22% | 3.73 | 3.84 | 3.06 | 10,499,768.00 |
| 11 Abr 2024 | 3.72 | -0.130 | -3.40% | 3.85 | 3.86 | 3.67 | 3,776,472.00 |
| 10 Abr 2024 | 3.85 | 0.00 | 0.05% | 3.84 | 3.92 | 3.68 | 5,533,232.00 |
| 09 Abr 2024 | 3.85 | -0.190 | -4.70% | 4.04 | 4.07 | 3.80 | 3,868,369.00 |
| 08 Abr 2024 | 4.04 | 0.120 | 3.01% | 3.92 | 4.08 | 3.86 | 2,919,483.00 |
| 07 Abr 2024 | 3.92 | 0.010 | 0.18% | 3.91 | 3.98 | 3.86 | 1,915,231.00 |
| 06 Abr 2024 | 3.92 | 0.080 | 1.95% | 3.83 | 3.99 | 3.82 | 2,120,021.00 |
| 05 Abr 2024 | 3.84 | -0.170 | -4.19% | 3.99 | 4.04 | 3.76 | 4,284,828.00 |
| 04 Abr 2024 | 4.01 | 0.040 | 0.96% | 3.98 | 4.13 | 3.90 | 5,403,812.00 |
| 03 Abr 2024 | 3.97 | 0.050 | 1.38% | 3.92 | 4.06 | 3.78 | 4,918,476.00 |
| 02 Abr 2024 | 3.92 | -0.370 | -8.65% | 4.28 | 4.29 | 3.90 | 7,307,305.00 |
| 01 Abr 2024 | 4.29 | -0.340 | -7.35% | 4.63 | 4.64 | 4.19 | 6,188,505.00 |
| 31 Mar 2024 | 4.63 | 0.040 | 0.78% | 4.58 | 4.66 | 4.58 | 2,119,667.00 |
| 30 Mar 2024 | 4.59 | -0.090 | -1.99% | 4.67 | 4.70 | 4.54 | 3,238,427.00 |
| 29 Mar 2024 | 4.68 | 0.080 | 1.78% | 4.61 | 4.83 | 4.57 | 8,006,743.00 |
| 28 Mar 2024 | 4.60 | 0.180 | 3.98% | 4.43 | 4.74 | 4.43 | 8,654,857.00 |
| 27 Mar 2024 | 4.43 | 0.030 | 0.77% | 4.39 | 4.47 | 4.23 | 6,812,175.00 |
| 26 Mar 2024 | 4.39 | -0.030 | -0.61% | 4.41 | 4.55 | 4.29 | 5,370,383.00 |
| 25 Mar 2024 | 4.42 | 0.230 | 5.54% | 4.16 | 4.53 | 4.13 | 10,671,678.00 |
| 24 Mar 2024 | 4.19 | 0.120 | 2.98% | 4.08 | 4.20 | 4.02 | 4,450,266.00 |
| 23 Mar 2024 | 4.07 | -0.020 | -0.51% | 4.06 | 4.18 | 4.02 | 3,772,369.00 |
| 22 Mar 2024 | 4.09 | 0.030 | 0.76% | 4.05 | 4.36 | 3.94 | 9,980,671.00 |
| 21 Mar 2024 | 4.06 | 0.070 | 1.83% | 3.96 | 4.32 | 3.83 | 10,763,523.00 |
| 20 Mar 2024 | 3.98 | 0.340 | 9.36% | 3.67 | 3.99 | 3.51 | 7,100,255.00 |
| 19 Mar 2024 | 3.64 | -0.340 | -8.52% | 3.99 | 4.04 | 3.50 | 10,746,638.00 |
| 18 Mar 2024 | 3.98 | -0.230 | -5.55% | 4.20 | 4.36 | 3.94 | 7,617,091.00 |
| 17 Mar 2024 | 4.22 | -0.030 | -0.75% | 4.27 | 4.40 | 3.98 | 8,013,789.00 |
| 16 Mar 2024 | 4.25 | -0.600 | -12.34% | 4.92 | 5.04 | 4.18 | 9,895,245.00 |
| 15 Mar 2024 | 4.85 | -0.330 | -6.34% | 4.76 | 4.88 | 4.22 | 9,200,910.00 |
| 14 Mar 2024 | 5.17 | 0.00 | 0.00% | 5.17 | 5.17 | 5.17 | 0.00 |
| 13 Mar 2024 | 5.17 | 0.930 | 21.83% | 4.22 | 5.24 | 4.17 | 21,102,680.00 |
| 12 Mar 2024 | 4.25 | 0.170 | 4.07% | 4.09 | 4.36 | 3.99 | 16,148,327.00 |
| 11 Mar 2024 | 4.08 | 0.090 | 2.23% | 3.99 | 4.13 | 3.83 | 13,107,080.00 |
| 10 Mar 2024 | 3.99 | 0.260 | 7.08% | 3.73 | 4.31 | 3.70 | 21,403,722.00 |
| 09 Mar 2024 | 3.73 | 0.130 | 3.73% | 3.61 | 3.75 | 3.56 | 7,841,612.00 |
| 08 Mar 2024 | 3.59 | 0.00 | 0.03% | 3.59 | 3.74 | 3.43 | 10,188,722.00 |
| 07 Mar 2024 | 3.59 | 0.290 | 8.68% | 3.31 | 3.64 | 3.21 | 11,044,880.00 |
| 06 Mar 2024 | 3.31 | 0.290 | 9.51% | 3.02 | 3.31 | 2.92 | 10,961,818.00 |
| 05 Mar 2024 | 3.02 | -0.330 | -9.88% | 3.34 | 3.37 | 2.62 | 11,571,401.00 |
| 04 Mar 2024 | 3.35 | 0.030 | 0.84% | 3.32 | 3.49 | 3.26 | 9,883,638.00 |
| 03 Mar 2024 | 3.32 | -0.020 | -0.69% | 3.33 | 3.44 | 3.21 | 7,991,082.00 |
| 02 Mar 2024 | 3.34 | 0.140 | 4.50% | 3.19 | 3.35 | 3.13 | 9,743,379.00 |
| 01 Mar 2024 | 3.20 | 0.120 | 3.86% | 3.09 | 3.28 | 3.08 | 7,104,209.00 |
| 29 Feb 2024 | 3.08 | -0.050 | -1.66% | 3.13 | 3.25 | 3.01 | 9,057,918.00 |
| 28 Feb 2024 | 3.13 | -0.020 | -0.67% | 3.16 | 3.30 | 2.96 | 9,006,572.00 |
| 27 Feb 2024 | 3.15 | -0.110 | -3.34% | 3.27 | 3.28 | 3.08 | 7,527,362.00 |
| 26 Feb 2024 | 3.26 | 0.130 | 3.98% | 3.13 | 3.30 | 3.00 | 8,476,729.00 |
| 25 Feb 2024 | 3.14 | -0.090 | -2.67% | 3.23 | 3.25 | 3.11 | 5,447,680.00 |
| 24 Feb 2024 | 3.22 | 0.090 | 2.74% | 3.14 | 3.42 | 3.07 | 16,484,991.00 |
| 23 Feb 2024 | 3.14 | 0.240 | 8.43% | 2.91 | 3.32 | 2.82 | 23,895,882.00 |
| 22 Feb 2024 | 2.89 | 0.150 | 5.58% | 2.75 | 2.96 | 2.72 | 11,447,831.00 |
| 21 Feb 2024 | 2.74 | -0.010 | -0.22% | 2.75 | 2.76 | 2.62 | 6,107,039.00 |
| 20 Feb 2024 | 2.75 | -0.040 | -1.40% | 2.80 | 2.86 | 2.64 | 7,733,161.00 |
| 19 Feb 2024 | 2.79 | 0.010 | 0.47% | 2.77 | 2.84 | 2.75 | 5,492,942.00 |
| 18 Feb 2024 | 2.77 | 0.040 | 1.54% | 2.73 | 2.80 | 2.72 | 4,542,336.00 |
| 17 Feb 2024 | 2.73 | -0.030 | -1.12% | 2.76 | 2.83 | 2.66 | 4,933,687.00 |
| 16 Feb 2024 | 2.76 | -0.030 | -1.11% | 2.79 | 2.88 | 2.70 | 6,516,702.00 |
| 15 Feb 2024 | 2.79 | 0.090 | 3.29% | 2.71 | 2.89 | 2.71 | 12,048,684.00 |
| 14 Feb 2024 | 2.70 | 0.170 | 6.67% | 2.53 | 2.71 | 2.52 | 6,215,700.00 |
| 13 Feb 2024 | 2.54 | -0.060 | -2.31% | 2.60 | 2.61 | 2.50 | 4,829,422.00 |
| 12 Feb 2024 | 2.60 | 0.060 | 2.53% | 2.53 | 2.61 | 2.47 | 4,785,252.00 |
| 11 Feb 2024 | 2.53 | -0.030 | -1.09% | 2.56 | 2.60 | 2.53 | 2,149,820.00 |
| 10 Feb 2024 | 2.56 | -0.030 | -1.04% | 2.59 | 2.62 | 2.53 | 2,065,071.00 |
