Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CAKE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 38.44 | -2.25 | -5.53% | 38.995 | 39.155 | 38.41 | 2,755,921 |
| 16 May 2024 | 40.69 | -0.32 | -0.78% | 41.00 | 41.14 | 40.15 | 970,189 |
| 15 May 2024 | 41.01 | 0.99 | 2.47% | 40.76 | 41.25 | 40.10 | 1,686,652 |
| 14 May 2024 | 40.02 | 0.89 | 2.27% | 39.605 | 40.73 | 39.40 | 1,731,804 |
| 13 May 2024 | 39.13 | 1.48 | 3.93% | 37.85 | 39.25 | 37.80 | 1,495,127 |
| 10 May 2024 | 37.65 | 1.59 | 4.41% | 36.92 | 37.775 | 36.7501 | 2,507,783 |
| 09 May 2024 | 36.06 | 2.09 | 6.15% | 36.50 | 37.89 | 35.49 | 3,336,630 |
| 08 May 2024 | 33.97 | -0.05 | -0.15% | 33.82 | 34.26 | 33.74 | 1,507,644 |
| 07 May 2024 | 34.02 | -0.61 | -1.76% | 34.55 | 34.80 | 33.88 | 1,108,322 |
| 06 May 2024 | 34.63 | 0.96 | 2.85% | 34.02 | 34.92 | 33.935 | 1,312,261 |
| 03 May 2024 | 33.67 | 0.20 | 0.60% | 34.13 | 34.70 | 33.4819 | 942,389 |
| 02 May 2024 | 33.47 | -0.35 | -1.03% | 34.18 | 34.39 | 33.44 | 522,563 |
| 01 May 2024 | 33.82 | -0.70 | -2.03% | 34.34 | 34.52 | 33.68 | 678,217 |
| 30 Abr 2024 | 34.52 | -0.23 | -0.66% | 34.47 | 34.95 | 34.28 | 694,058 |
| 29 Abr 2024 | 34.75 | -0.61 | -1.71% | 35.42 | 35.67 | 34.59 | 600,212 |
| 26 Abr 2024 | 35.355 | 0.47 | 1.36% | 34.87 | 35.465 | 34.825 | 721,130 |
| 25 Abr 2024 | 34.88 | -0.42 | -1.19% | 35.03 | 35.305 | 34.77 | 1,078,756 |
| 24 Abr 2024 | 35.30 | -0.18 | -0.51% | 35.24 | 35.53 | 34.96 | 852,842 |
| 23 Abr 2024 | 35.48 | 1.17 | 3.41% | 34.64 | 35.63 | 34.60 | 757,286 |
| 22 Abr 2024 | 34.31 | 0.31 | 0.91% | 34.11 | 34.36 | 33.79 | 708,410 |
| 19 Abr 2024 | 34.00 | 0.19 | 0.56% | 33.60 | 34.11 | 33.60 | 571,283 |
| 18 Abr 2024 | 33.81 | 0.33 | 0.99% | 33.72 | 34.165 | 33.42 | 555,812 |
| 17 Abr 2024 | 33.48 | -0.75 | -2.19% | 34.46 | 34.60 | 33.20 | 691,276 |
| 16 Abr 2024 | 34.23 | 0.61 | 1.81% | 33.60 | 34.29 | 33.0775 | 1,020,284 |
| 15 Abr 2024 | 33.62 | 0.17 | 0.51% | 33.42 | 34.02 | 33.39 | 605,304 |
| 12 Abr 2024 | 33.45 | -0.39 | -1.15% | 33.80 | 34.19 | 33.05 | 940,521 |
| 11 Abr 2024 | 33.84 | -0.60 | -1.74% | 34.57 | 34.57 | 33.51 | 765,514 |
| 10 Abr 2024 | 34.44 | 0.02 | 0.06% | 34.25 | 34.52 | 33.535 | 1,046,634 |
| 09 Abr 2024 | 34.42 | -0.08 | -0.23% | 34.55 | 34.7239 | 34.24 | 688,441 |
| 08 Abr 2024 | 34.50 | 0.21 | 0.61% | 34.24 | 34.935 | 34.235 | 812,155 |
| 05 Abr 2024 | 34.29 | -0.60 | -1.72% | 34.69 | 35.03 | 34.12 | 1,080,788 |
| 04 Abr 2024 | 34.89 | -2.17 | -5.86% | 37.24 | 37.42 | 34.8302 | 1,171,684 |
| 03 Abr 2024 | 37.06 | 0.13 | 0.35% | 36.97 | 37.65 | 36.77 | 1,181,838 |
| 02 Abr 2024 | 36.93 | 0.33 | 0.90% | 36.47 | 37.08 | 36.14 | 1,173,179 |
| 01 Abr 2024 | 36.60 | 0.45 | 1.24% | 36.61 | 36.97 | 36.34 | 746,629 |
| 28 Mar 2024 | 36.15 | -0.22 | -0.60% | 36.48 | 36.61 | 36.11 | 578,128 |
| 27 Mar 2024 | 36.37 | 1.79 | 5.18% | 34.94 | 36.41 | 34.875 | 740,420 |
| 26 Mar 2024 | 34.58 | 0.13 | 0.38% | 34.51 | 34.95 | 34.465 | 744,629 |
| 25 Mar 2024 | 34.45 | -0.23 | -0.66% | 34.86 | 35.23 | 34.39 | 819,810 |
| 22 Mar 2024 | 34.68 | -0.54 | -1.53% | 35.44 | 35.44 | 34.61 | 977,600 |
| 21 Mar 2024 | 35.22 | -1.25 | -3.43% | 35.70 | 35.9794 | 35.05 | 1,018,332 |
| 20 Mar 2024 | 36.47 | 0.33 | 0.91% | 36.02 | 36.73 | 35.92 | 579,581 |
| 19 Mar 2024 | 36.14 | 0.49 | 1.37% | 35.56 | 36.16 | 35.27 | 590,065 |
| 18 Mar 2024 | 35.65 | -0.11 | -0.31% | 35.60 | 35.86 | 35.31 | 698,875 |
| 15 Mar 2024 | 35.76 | -0.20 | -0.56% | 35.72 | 36.28 | 35.645 | 958,480 |
| 14 Mar 2024 | 35.96 | -0.70 | -1.91% | 36.50 | 36.605 | 35.69 | 413,751 |
| 13 Mar 2024 | 36.66 | 0.50 | 1.38% | 36.16 | 37.26 | 36.15 | 631,161 |
| 12 Mar 2024 | 36.16 | -0.15 | -0.41% | 36.30 | 36.65 | 35.97 | 619,774 |
| 11 Mar 2024 | 36.31 | -0.60 | -1.63% | 36.61 | 36.65 | 35.595 | 720,131 |
| 08 Mar 2024 | 36.91 | 0.20 | 0.54% | 36.89 | 37.50 | 36.605 | 1,128,146 |
| 07 Mar 2024 | 36.71 | -0.26 | -0.70% | 37.01 | 37.07 | 36.3801 | 531,236 |
| 06 Mar 2024 | 36.97 | 1.12 | 3.12% | 35.90 | 37.00 | 35.57 | 1,021,088 |
| 05 Mar 2024 | 35.85 | 0.65 | 1.85% | 34.75 | 36.10 | 34.65 | 816,291 |
| 04 Mar 2024 | 35.20 | -0.21 | -0.59% | 35.37 | 36.235 | 35.05 | 854,549 |
| 01 Mar 2024 | 35.41 | 0.03 | 0.08% | 35.51 | 35.75 | 34.89 | 682,932 |
| 29 Feb 2024 | 35.38 | 0.16 | 0.45% | 35.58 | 35.95 | 34.91 | 771,843 |
| 28 Feb 2024 | 35.22 | -0.26 | -0.73% | 35.13 | 35.78 | 35.10 | 523,039 |
| 27 Feb 2024 | 35.48 | -0.18 | -0.50% | 35.93 | 36.15 | 35.11 | 801,294 |
| 26 Feb 2024 | 35.66 | -0.19 | -0.53% | 35.87 | 36.36 | 35.65 | 736,700 |
| 23 Feb 2024 | 35.85 | 0.52 | 1.47% | 35.33 | 35.875 | 34.94 | 1,185,193 |
| 22 Feb 2024 | 35.33 | 1.10 | 3.21% | 34.73 | 36.265 | 34.42 | 1,904,432 |
| 21 Feb 2024 | 34.23 | -0.53 | -1.52% | 34.54 | 35.09 | 33.92 | 1,481,696 |
| 20 Feb 2024 | 34.76 | -0.17 | -0.49% | 34.80 | 35.37 | 34.62 | 1,190,187 |
![Logo de NKN [Ethereum] (NKNETH).](/common/images/company/COIN_NKNUSD.png){kind=small}
