CAKEUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 4.61 | 0.190 | 4.30% | 4.43 | 4.74 | 4.42 | 132,412.00 |
27 Mar 2024 | 4.42 | 0.030 | 0.57% | 4.40 | 4.47 | 4.23 | 105,393.00 |
26 Mar 2024 | 4.40 | -0.020 | -0.43% | 4.42 | 4.55 | 4.29 | 90,389.00 |
25 Mar 2024 | 4.42 | 0.230 | 5.60% | 4.18 | 4.53 | 4.13 | 164,968.00 |
24 Mar 2024 | 4.18 | 0.110 | 2.60% | 4.08 | 4.21 | 4.02 | 79,115.00 |
23 Mar 2024 | 4.08 | 0.010 | 0.20% | 4.07 | 4.18 | 4.02 | 67,282.00 |
22 Mar 2024 | 4.07 | 0.010 | 0.20% | 4.06 | 4.36 | 3.94 | 144,152.00 |
21 Mar 2024 | 4.06 | 0.090 | 2.19% | 3.97 | 4.27 | 3.83 | 142,627.00 |
20 Mar 2024 | 3.97 | 0.340 | 9.39% | 3.65 | 3.98 | 3.51 | 126,191.00 |
19 Mar 2024 | 3.63 | -0.350 | -8.77% | 3.99 | 4.04 | 3.52 | 136,247.00 |
18 Mar 2024 | 3.98 | -0.240 | -5.69% | 4.22 | 4.36 | 3.94 | 122,721.00 |
17 Mar 2024 | 4.22 | -0.030 | -0.78% | 4.30 | 4.41 | 4.01 | 127,132.00 |
16 Mar 2024 | 4.25 | -0.520 | -10.91% | 5.01 | 5.04 | 4.19 | 133,207.00 |
15 Mar 2024 | 4.77 | 0.010 | 0.32% | 4.76 | 4.87 | 4.23 | 155,804.00 |
14 Mar 2024 | 4.76 | -0.390 | -7.61% | 5.07 | 5.09 | 4.53 | 184,754.00 |
13 Mar 2024 | 5.15 | 0.900 | 21.23% | 4.24 | 5.16 | 4.17 | 190,040.00 |
12 Mar 2024 | 4.25 | 0.170 | 4.24% | 4.12 | 4.34 | 4.03 | 178,218.00 |
11 Mar 2024 | 4.08 | 0.080 | 2.08% | 3.99 | 4.13 | 3.84 | 179,409.00 |
10 Mar 2024 | 3.99 | 0.240 | 6.51% | 3.75 | 4.30 | 3.70 | 193,001.00 |
09 Mar 2024 | 3.75 | 0.160 | 4.49% | 3.59 | 3.75 | 3.56 | 138,749.00 |
08 Mar 2024 | 3.59 | -0.010 | -0.22% | 3.59 | 3.73 | 3.43 | 178,337.00 |
07 Mar 2024 | 3.60 | 0.310 | 9.40% | 3.30 | 3.63 | 3.21 | 161,417.00 |
06 Mar 2024 | 3.29 | 0.260 | 8.45% | 3.02 | 3.31 | 2.92 | 170,841.00 |
05 Mar 2024 | 3.03 | -0.320 | -9.52% | 3.34 | 3.37 | 2.61 | 197,815.00 |
04 Mar 2024 | 3.35 | 0.030 | 1.03% | 3.32 | 3.48 | 3.25 | 159,860.00 |
03 Mar 2024 | 3.32 | -0.020 | -0.60% | 3.33 | 3.44 | 3.20 | 135,362.00 |
02 Mar 2024 | 3.34 | 0.140 | 4.32% | 3.19 | 3.34 | 3.14 | 161,529.00 |
01 Mar 2024 | 3.20 | 0.120 | 3.76% | 3.08 | 3.27 | 3.08 | 102,962.00 |
29 Feb 2024 | 3.08 | -0.060 | -1.75% | 3.14 | 3.25 | 3.01 | 148,419.00 |
28 Feb 2024 | 3.14 | -0.020 | -0.54% | 3.16 | 3.27 | 2.92 | 122,552.00 |
27 Feb 2024 | 3.15 | -0.110 | -3.37% | 3.27 | 3.28 | 3.08 | 125,179.00 |
26 Feb 2024 | 3.26 | 0.130 | 4.25% | 3.13 | 3.30 | 3.07 | 141,155.00 |
25 Feb 2024 | 3.13 | -0.090 | -2.91% | 3.23 | 3.25 | 3.11 | 100,543.00 |
24 Feb 2024 | 3.23 | 0.080 | 2.54% | 3.14 | 3.42 | 3.07 | 241,116.00 |
23 Feb 2024 | 3.15 | 0.250 | 8.71% | 2.89 | 3.20 | 2.82 | 234,914.00 |
22 Feb 2024 | 2.89 | 0.150 | 5.62% | 2.73 | 2.96 | 2.72 | 192,666.00 |
21 Feb 2024 | 2.74 | -0.020 | -0.69% | 2.76 | 2.76 | 2.63 | 113,119.00 |
20 Feb 2024 | 2.76 | -0.020 | -0.65% | 2.81 | 2.86 | 2.64 | 149,349.00 |
19 Feb 2024 | 2.78 | 0.00 | 0.00% | 2.79 | 2.84 | 2.75 | 101,246.00 |
18 Feb 2024 | 2.78 | 0.040 | 1.57% | 2.73 | 2.80 | 2.72 | 84,240.00 |
17 Feb 2024 | 2.73 | -0.030 | -1.01% | 2.75 | 2.83 | 2.66 | 90,844.00 |
16 Feb 2024 | 2.76 | -0.030 | -1.22% | 2.80 | 2.88 | 2.70 | 122,984.00 |
15 Feb 2024 | 2.80 | 0.090 | 3.40% | 2.70 | 2.87 | 2.69 | 209,458.00 |
14 Feb 2024 | 2.70 | 0.170 | 6.84% | 2.53 | 2.71 | 2.52 | 116,289.00 |
13 Feb 2024 | 2.53 | -0.070 | -2.58% | 2.60 | 2.60 | 2.50 | 90,074.00 |
12 Feb 2024 | 2.60 | 0.070 | 2.73% | 2.54 | 2.61 | 2.47 | 90,067.00 |
11 Feb 2024 | 2.53 | -0.030 | -1.25% | 2.56 | 2.60 | 2.53 | 37,653.00 |
10 Feb 2024 | 2.56 | -0.030 | -1.08% | 2.60 | 2.62 | 2.53 | 39,805.00 |
09 Feb 2024 | 2.59 | 0.100 | 3.89% | 2.48 | 2.60 | 2.48 | 62,909.00 |
08 Feb 2024 | 2.49 | 0.010 | 0.48% | 2.48 | 2.53 | 2.46 | 57,935.00 |
07 Feb 2024 | 2.48 | 0.040 | 1.77% | 2.44 | 2.48 | 2.41 | 44,192.00 |
06 Feb 2024 | 2.44 | 0.030 | 1.37% | 2.40 | 2.45 | 2.38 | 30,190.00 |
05 Feb 2024 | 2.40 | -0.030 | -1.19% | 2.43 | 2.46 | 2.37 | 62,951.00 |
04 Feb 2024 | 2.43 | 0.00 | 0.12% | 2.44 | 2.52 | 2.40 | 55,990.00 |
03 Feb 2024 | 2.43 | -0.020 | -0.98% | 2.45 | 2.47 | 2.41 | 30,768.00 |
02 Feb 2024 | 2.45 | 0.00 | -0.12% | 2.46 | 2.49 | 2.43 | 34,444.00 |
01 Feb 2024 | 2.46 | -0.030 | -1.29% | 2.48 | 2.50 | 2.43 | 44,876.00 |
31 Ene 2024 | 2.49 | -0.090 | -3.34% | 2.58 | 2.59 | 2.46 | 53,093.00 |
30 Ene 2024 | 2.57 | -0.060 | -2.20% | 2.64 | 2.65 | 2.57 | 50,237.00 |
29 Ene 2024 | 2.63 | 0.090 | 3.34% | 2.56 | 2.64 | 2.53 | 48,649.00 |
28 Ene 2024 | 2.55 | -0.050 | -1.96% | 2.61 | 2.63 | 2.53 | 48,655.00 |
27 Ene 2024 | 2.60 | 0.040 | 1.52% | 2.56 | 2.62 | 2.55 | 36,065.00 |
26 Ene 2024 | 2.56 | 0.090 | 3.73% | 2.46 | 2.60 | 2.44 | 57,738.00 |
25 Ene 2024 | 2.47 | -0.020 | -0.68% | 2.47 | 2.49 | 2.41 | 61,939.00 |
24 Ene 2024 | 2.48 | 0.040 | 1.80% | 2.43 | 2.50 | 2.39 | 81,425.00 |
23 Ene 2024 | 2.44 | -0.080 | -3.33% | 2.53 | 2.57 | 2.33 | 101,515.00 |
22 Ene 2024 | 2.52 | -0.200 | -7.48% | 2.74 | 2.75 | 2.51 | 89,275.00 |
21 Ene 2024 | 2.73 | 0.00 | 0.04% | 2.73 | 2.80 | 2.72 | 45,290.00 |
20 Ene 2024 | 2.73 | 0.00 | 0.11% | 2.71 | 2.74 | 2.69 | 44,611.00 |
19 Ene 2024 | 2.72 | -0.070 | -2.47% | 2.80 | 2.81 | 2.61 | 75,538.00 |
18 Ene 2024 | 2.79 | -0.100 | -3.59% | 2.88 | 2.90 | 2.74 | 64,606.00 |
17 Ene 2024 | 2.90 | -0.060 | -2.10% | 2.98 | 2.98 | 2.87 | 70,190.00 |
16 Ene 2024 | 2.96 | 0.00 | 0.07% | 2.95 | 3.00 | 2.91 | 65,488.00 |
15 Ene 2024 | 2.96 | 0.090 | 3.25% | 2.88 | 3.02 | 2.85 | 97,649.00 |
14 Ene 2024 | 2.86 | -0.090 | -3.11% | 2.97 | 2.99 | 2.86 | 62,936.00 |
13 Ene 2024 | 2.96 | 0.060 | 2.18% | 2.90 | 2.98 | 2.82 | 65,007.00 |
12 Ene 2024 | 2.89 | -0.150 | -4.87% | 3.03 | 3.09 | 2.81 | 121,001.00 |
11 Ene 2024 | 3.04 | 0.060 | 1.94% | 2.96 | 3.18 | 2.93 | 161,755.00 |
10 Ene 2024 | 2.98 | 0.170 | 5.86% | 2.81 | 3.05 | 2.69 | 149,152.00 |
09 Ene 2024 | 2.82 | -0.160 | -5.44% | 2.97 | 3.00 | 2.74 | 111,805.00 |
08 Ene 2024 | 2.98 | 0.130 | 4.45% | 2.84 | 3.03 | 2.70 | 143,812.00 |
07 Ene 2024 | 2.85 | -0.090 | -2.96% | 2.92 | 3.08 | 2.84 | 96,182.00 |
06 Ene 2024 | 2.94 | -0.080 | -2.58% | 3.02 | 3.03 | 2.83 | 84,559.00 |
05 Ene 2024 | 3.02 | -0.190 | -6.01% | 3.21 | 3.30 | 2.92 | 113,283.00 |
04 Ene 2024 | 3.21 | 0.070 | 2.20% | 3.13 | 3.29 | 3.07 | 168,070.00 |
03 Ene 2024 | 3.14 | -0.370 | -10.46% | 3.51 | 3.79 | 3.10 | 193,962.00 |
02 Ene 2024 | 3.51 | 0.00 | 0.14% | 3.50 | 3.65 | 3.40 | 151,991.00 |
01 Ene 2024 | 3.50 | 0.020 | 0.49% | 3.50 | 3.54 | 3.33 | 134,616.00 |
31 Dic 2023 | 3.49 | -0.050 | -1.52% | 3.55 | 3.67 | 3.45 | 130,917.00 |
30 Dic 2023 | 3.54 | 0.080 | 2.31% | 3.46 | 3.69 | 3.45 | 171,744.00 |