Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
CAKEBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 0.00004358 | 0.00000100 | 2.35% | 0.00004260 | 0.00004383 | 0.00004237 | 60,439.00 |
| 22 May 2024 | 0.00004251 | 0.00000200 | 4.94% | 0.00004049 | 0.00004254 | 0.00004047 | 61,673.00 |
| 21 May 2024 | 0.00004049 | 0.00000200 | 5.15% | 0.00003874 | 0.00004178 | 0.00003868 | 99,473.00 |
| 20 May 2024 | 0.00003883 | -0.00000025 | -0.64% | 0.00003891 | 0.00003960 | 0.00003830 | 63,783.00 |
| 19 May 2024 | 0.00003908 | -0.00000100 | -2.49% | 0.00004000 | 0.00004018 | 0.00003889 | 20,333.00 |
| 18 May 2024 | 0.00004009 | 0.00000011 | 0.28% | 0.00003985 | 0.00004034 | 0.00003957 | 9,225.00 |
| 17 May 2024 | 0.00003998 | 0.00000037 | 0.93% | 0.00003959 | 0.00004058 | 0.00003932 | 27,351.00 |
| 16 May 2024 | 0.00003961 | 0.00000025 | 0.64% | 0.00003928 | 0.00003996 | 0.00003882 | 41,775.00 |
| 15 May 2024 | 0.00003936 | -0.00000096 | -2.38% | 0.00004031 | 0.00004079 | 0.00003927 | 99,229.00 |
| 14 May 2024 | 0.00004032 | -0.00000100 | -2.41% | 0.00004132 | 0.00004173 | 0.00004020 | 31,338.00 |
| 13 May 2024 | 0.00004148 | -0.00000071 | -1.68% | 0.00004221 | 0.00004234 | 0.00004125 | 17,011.00 |
| 12 May 2024 | 0.00004219 | -0.00000059 | -1.38% | 0.00004275 | 0.00004293 | 0.00004211 | 18,278.00 |
| 11 May 2024 | 0.00004278 | -0.00000020 | -0.47% | 0.00004298 | 0.00004329 | 0.00004258 | 9,678.00 |
| 10 May 2024 | 0.00004298 | -0.00000011 | -0.26% | 0.00004309 | 0.00004333 | 0.00004257 | 25,230.00 |
| 09 May 2024 | 0.00004309 | -0.00000023 | -0.53% | 0.00004327 | 0.00004413 | 0.00004298 | 80,040.00 |
| 08 May 2024 | 0.00004332 | 0.00000100 | 2.39% | 0.00004185 | 0.00004334 | 0.00004166 | 34,562.00 |
| 07 May 2024 | 0.00004185 | -0.00000024 | -0.57% | 0.00004209 | 0.00004248 | 0.00004156 | 13,968.00 |
| 06 May 2024 | 0.00004209 | -0.00000047 | -1.10% | 0.00004254 | 0.00004310 | 0.00004208 | 23,618.00 |
| 05 May 2024 | 0.00004256 | 0.00000035 | 0.83% | 0.00004214 | 0.00004269 | 0.00004183 | 35,848.00 |
| 04 May 2024 | 0.00004221 | -0.00000088 | -2.04% | 0.00004307 | 0.00004328 | 0.00004202 | 16,541.00 |
| 03 May 2024 | 0.00004309 | 0.00000016 | 0.37% | 0.00004298 | 0.00004325 | 0.00004253 | 48,051.00 |
| 02 May 2024 | 0.00004293 | -0.00000047 | -1.08% | 0.00004342 | 0.00004342 | 0.00004252 | 30,682.00 |
| 01 May 2024 | 0.00004340 | 0.00000091 | 2.14% | 0.00004240 | 0.00004353 | 0.00004173 | 44,184.00 |
| 30 Abr 2024 | 0.00004249 | 0.00000014 | 0.33% | 0.00004231 | 0.00004273 | 0.00004046 | 68,968.00 |
| 29 Abr 2024 | 0.00004235 | -0.00000093 | -2.15% | 0.00004515 | 0.00004529 | 0.00004210 | 43,408.00 |
| 28 Abr 2024 | 0.00004328 | -0.00000002 | -0.05% | 0.00004329 | 0.00004400 | 0.00004320 | 53,383.00 |
| 27 Abr 2024 | 0.00004330 | 0.00000036 | 0.84% | 0.00004295 | 0.00004403 | 0.00004241 | 45,003.00 |
| 26 Abr 2024 | 0.00004294 | -0.00000062 | -1.42% | 0.00004356 | 0.00004363 | 0.00004243 | 33,195.00 |
| 25 Abr 2024 | 0.00004356 | -0.00000200 | -4.43% | 0.00004515 | 0.00004527 | 0.00004326 | 89,324.00 |
| 24 Abr 2024 | 0.00004518 | 0.00000003 | 0.07% | 0.00004515 | 0.00004619 | 0.00004476 | 39,889.00 |
| 23 Abr 2024 | 0.00004515 | -0.00000002 | -0.04% | 0.00004517 | 0.00004602 | 0.00004478 | 27,896.00 |
| 22 Abr 2024 | 0.00004517 | 0.00000027 | 0.60% | 0.00004492 | 0.00004640 | 0.00004480 | 14,621.00 |
| 21 Abr 2024 | 0.00004490 | -0.00000026 | -0.58% | 0.00004508 | 0.00004541 | 0.00004409 | 60,245.00 |
| 20 Abr 2024 | 0.00004516 | 0.00000200 | 4.58% | 0.00004359 | 0.00004538 | 0.00004335 | 38,493.00 |
| 19 Abr 2024 | 0.00004363 | -0.00000010 | -0.23% | 0.00004371 | 0.00004387 | 0.00004268 | 99,069.00 |
| 18 Abr 2024 | 0.00004373 | 0.00000030 | 0.69% | 0.00004350 | 0.00004445 | 0.00004283 | 88,605.00 |
| 17 Abr 2024 | 0.00004343 | 0.00000062 | 1.45% | 0.00004273 | 0.00004399 | 0.00004215 | 39,413.00 |
| 16 Abr 2024 | 0.00004281 | -0.00000062 | -1.43% | 0.00004341 | 0.00004376 | 0.00004198 | 70,435.00 |
| 15 Abr 2024 | 0.00004343 | 0.00000023 | 0.53% | 0.00004284 | 0.00004534 | 0.00004228 | 75,224.00 |
| 14 Abr 2024 | 0.00004320 | 0.00000097 | 2.30% | 0.00004218 | 0.00004381 | 0.00004071 | 112,947.00 |
| 13 Abr 2024 | 0.00004223 | -0.00000500 | -10.48% | 0.00004757 | 0.00004873 | 0.00003910 | 405,552.00 |
| 12 Abr 2024 | 0.00004772 | -0.00000500 | -9.41% | 0.00005315 | 0.00007416 | 0.00003915 | 217,512.00 |
| 11 Abr 2024 | 0.00005315 | -0.00000100 | -1.83% | 0.00005463 | 0.00005478 | 0.00005221 | 49,508.00 |
| 10 Abr 2024 | 0.00005462 | -0.00000100 | -1.80% | 0.00005554 | 0.00005650 | 0.00005431 | 79,715.00 |
| 09 Abr 2024 | 0.00005565 | -0.00000074 | -1.31% | 0.00005637 | 0.00005669 | 0.00005505 | 35,525.00 |
| 08 Abr 2024 | 0.00005639 | -0.00000015 | -0.27% | 0.00005652 | 0.00005668 | 0.00005530 | 41,468.00 |
| 07 Abr 2024 | 0.00005654 | -0.00000030 | -0.53% | 0.00005681 | 0.00005728 | 0.00005554 | 20,853.00 |
| 06 Abr 2024 | 0.00005684 | 0.00000032 | 0.57% | 0.00005672 | 0.00005800 | 0.00005641 | 28,488.00 |
| 05 Abr 2024 | 0.00005652 | -0.00000200 | -3.41% | 0.00005863 | 0.00005898 | 0.00005628 | 69,026.00 |
| 04 Abr 2024 | 0.00005863 | -0.00000200 | -3.32% | 0.00006018 | 0.00006152 | 0.00005838 | 55,195.00 |
| 03 Abr 2024 | 0.00006021 | 0.00000035 | 0.58% | 0.00005980 | 0.00006227 | 0.00005860 | 62,108.00 |
| 02 Abr 2024 | 0.00005986 | -0.00000200 | -3.24% | 0.00006153 | 0.00006196 | 0.00005871 | 76,741.00 |
| 01 Abr 2024 | 0.00006164 | -0.00000300 | -4.62% | 0.00006507 | 0.00006553 | 0.00006112 | 164,079.00 |
| 31 Mar 2024 | 0.00006500 | -0.00000083 | -1.26% | 0.00006593 | 0.00006644 | 0.00006380 | 27,628.00 |
| 30 Mar 2024 | 0.00006583 | -0.00000200 | -2.97% | 0.00006717 | 0.00006717 | 0.00006493 | 86,064.00 |
| 29 Mar 2024 | 0.00006734 | 0.00000200 | 3.07% | 0.00006505 | 0.00006850 | 0.00006461 | 135,062.00 |
| 28 Mar 2024 | 0.00006518 | 0.00000100 | 1.57% | 0.00006372 | 0.00006723 | 0.00006365 | 239,035.00 |
| 27 Mar 2024 | 0.00006385 | 0.00000097 | 1.54% | 0.00006284 | 0.00006442 | 0.00006148 | 90,968.00 |
| 26 Mar 2024 | 0.00006288 | -0.00000021 | -0.33% | 0.00006315 | 0.00006452 | 0.00006168 | 59,411.00 |
| 25 Mar 2024 | 0.00006309 | 0.00000100 | 1.61% | 0.00006210 | 0.00006738 | 0.00006189 | 410,261.00 |
| 24 Mar 2024 | 0.00006208 | -0.00000100 | -1.58% | 0.00006354 | 0.00006453 | 0.00006178 | 67,939.00 |
| 23 Mar 2024 | 0.00006347 | -0.00000046 | -0.72% | 0.00006416 | 0.00006485 | 0.00006275 | 62,234.00 |
| 22 Mar 2024 | 0.00006393 | 0.00000200 | 3.22% | 0.00006201 | 0.00006582 | 0.00006155 | 218,787.00 |
| 21 Mar 2024 | 0.00006204 | 0.00000300 | 5.12% | 0.00005858 | 0.00006457 | 0.00005768 | 229,163.00 |
| 20 Mar 2024 | 0.00005854 | -0.00000008 | -0.14% | 0.00005880 | 0.00006054 | 0.00005649 | 133,364.00 |
| 19 Mar 2024 | 0.00005862 | -0.00000009 | -0.15% | 0.00005895 | 0.00005993 | 0.00005550 | 116,327.00 |
| 18 Mar 2024 | 0.00005871 | -0.00000300 | -4.87% | 0.00006140 | 0.00006338 | 0.00005858 | 95,629.00 |
| 17 Mar 2024 | 0.00006165 | -0.00000300 | -4.62% | 0.00006497 | 0.00006626 | 0.00006109 | 106,153.00 |
| 16 Mar 2024 | 0.00006494 | -0.00000300 | -4.39% | 0.00007086 | 0.00007222 | 0.00006320 | 162,276.00 |
| 15 Mar 2024 | 0.00006841 | 0.00000200 | 3.00% | 0.00006663 | 0.00006905 | 0.00006353 | 360,035.00 |
| 14 Mar 2024 | 0.00006668 | -0.00000400 | -5.69% | 0.00007072 | 0.00007118 | 0.00006425 | 260,825.00 |
| 13 Mar 2024 | 0.00007024 | 0.00001100 | 18.42% | 0.00005933 | 0.00007033 | 0.00005832 | 430,309.00 |
| 12 Mar 2024 | 0.00005971 | 0.00000300 | 5.31% | 0.00005655 | 0.00006029 | 0.00005652 | 191,530.00 |
| 11 Mar 2024 | 0.00005651 | -0.00000100 | -1.73% | 0.00005780 | 0.00005964 | 0.00005414 | 499,309.00 |
| 10 Mar 2024 | 0.00005784 | 0.00000300 | 5.47% | 0.00005467 | 0.00006187 | 0.00005357 | 362,610.00 |
| 09 Mar 2024 | 0.00005483 | 0.00000300 | 5.74% | 0.00005254 | 0.00005500 | 0.00005224 | 160,438.00 |
| 08 Mar 2024 | 0.00005229 | -0.00000100 | -1.87% | 0.00005391 | 0.00005525 | 0.00005131 | 268,792.00 |
| 07 Mar 2024 | 0.00005359 | 0.00000400 | 8.01% | 0.00005010 | 0.00005412 | 0.00004875 | 193,582.00 |
| 06 Mar 2024 | 0.00004995 | 0.00000300 | 6.35% | 0.00004715 | 0.00005012 | 0.00004636 | 146,249.00 |
| 05 Mar 2024 | 0.00004725 | -0.00000200 | -4.06% | 0.00004908 | 0.00005037 | 0.00004448 | 210,550.00 |
| 04 Mar 2024 | 0.00004931 | -0.00000300 | -5.69% | 0.00005261 | 0.00005348 | 0.00004918 | 146,868.00 |
| 03 Mar 2024 | 0.00005275 | -0.00000100 | -1.86% | 0.00005378 | 0.00005559 | 0.00005217 | 172,227.00 |
| 02 Mar 2024 | 0.00005377 | 0.00000300 | 5.87% | 0.00005123 | 0.00005384 | 0.00005050 | 153,393.00 |
| 01 Mar 2024 | 0.00005110 | 0.00000070 | 1.39% | 0.00005031 | 0.00005273 | 0.00005018 | 112,793.00 |
| 29 Feb 2024 | 0.00005040 | 0.00000037 | 0.74% | 0.00005020 | 0.00005196 | 0.00004955 | 160,444.00 |
| 28 Feb 2024 | 0.00005003 | -0.00000500 | -9.02% | 0.00005535 | 0.00005603 | 0.00004745 | 176,321.00 |
| 27 Feb 2024 | 0.00005544 | -0.00000500 | -8.33% | 0.00006000 | 0.00006019 | 0.00005450 | 144,184.00 |
| 26 Feb 2024 | 0.00005999 | -0.00000050 | -0.83% | 0.00006044 | 0.00006297 | 0.00005906 | 94,207.00 |
| 25 Feb 2024 | 0.00006049 | -0.00000200 | -3.20% | 0.00006249 | 0.00006310 | 0.00006012 | 100,819.00 |
| 24 Feb 2024 | 0.00006256 | 0.00000046 | 0.74% | 0.00006201 | 0.00006711 | 0.00006072 | 299,299.00 |
