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 |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 2.46 | -0.010 | -0.57% | 2.48 | 2.54 | 2.39 | 176,327.00 |
| 13 Jun 2024 | 2.48 | -0.090 | -3.51% | 2.57 | 2.57 | 2.45 | 166,521.00 |
| 12 Jun 2024 | 2.57 | 0.090 | 3.72% | 2.47 | 2.67 | 2.41 | 331,642.00 |
| 11 Jun 2024 | 2.47 | -0.140 | -5.46% | 2.61 | 2.62 | 2.47 | 316,705.00 |
| 10 Jun 2024 | 2.62 | -0.080 | -3.04% | 2.69 | 2.71 | 2.56 | 250,132.00 |
| 09 Jun 2024 | 2.70 | -0.010 | -0.33% | 2.71 | 2.73 | 2.65 | 107,961.00 |
| 08 Jun 2024 | 2.71 | -0.060 | -2.06% | 2.75 | 2.76 | 2.67 | 239,993.00 |
| 07 Jun 2024 | 2.77 | -0.330 | -10.52% | 3.10 | 3.10 | 2.58 | 541,263.00 |
| 06 Jun 2024 | 3.09 | -0.110 | -3.44% | 3.19 | 3.25 | 3.05 | 385,123.00 |
| 05 Jun 2024 | 3.20 | 0.250 | 8.51% | 2.95 | 3.28 | 2.95 | 928,621.00 |
| 04 Jun 2024 | 2.95 | 0.290 | 10.86% | 2.66 | 2.97 | 2.64 | 450,952.00 |
| 03 Jun 2024 | 2.66 | 0.060 | 2.31% | 2.60 | 2.72 | 2.58 | 245,058.00 |
| 02 Jun 2024 | 2.60 | -0.180 | -6.54% | 2.78 | 2.80 | 2.54 | 441,131.00 |
| 01 Jun 2024 | 2.78 | 0.010 | 0.47% | 2.77 | 2.81 | 2.76 | 63,354.00 |
| 31 May 2024 | 2.77 | -0.010 | -0.18% | 2.77 | 2.80 | 2.73 | 141,105.00 |
| 30 May 2024 | 2.77 | -0.130 | -4.38% | 2.90 | 2.94 | 2.74 | 255,869.00 |
| 29 May 2024 | 2.90 | -0.060 | -1.96% | 2.96 | 2.97 | 2.88 | 163,053.00 |
| 28 May 2024 | 2.96 | -0.030 | -0.97% | 2.99 | 3.00 | 2.90 | 163,606.00 |
| 27 May 2024 | 2.99 | 0.050 | 1.56% | 2.94 | 3.04 | 2.92 | 137,957.00 |
| 26 May 2024 | 2.94 | -0.050 | -1.70% | 2.99 | 3.00 | 2.93 | 87,563.00 |
| 25 May 2024 | 2.99 | 0.060 | 1.94% | 2.93 | 3.02 | 2.93 | 118,418.00 |
| 24 May 2024 | 2.94 | -0.030 | -0.88% | 2.96 | 3.00 | 2.88 | 158,093.00 |
| 23 May 2024 | 2.96 | 0.020 | 0.51% | 2.95 | 3.02 | 2.82 | 301,245.00 |
| 22 May 2024 | 2.95 | 0.100 | 3.51% | 2.85 | 2.97 | 2.85 | 277,937.00 |
| 21 May 2024 | 2.85 | 0.080 | 2.78% | 2.77 | 2.96 | 2.75 | 402,245.00 |
| 20 May 2024 | 2.77 | 0.180 | 7.12% | 2.58 | 2.79 | 2.55 | 210,084.00 |
| 19 May 2024 | 2.59 | -0.100 | -3.69% | 2.69 | 2.70 | 2.58 | 84,663.00 |
| 18 May 2024 | 2.69 | 0.010 | 0.49% | 2.67 | 2.71 | 2.64 | 82,392.00 |
| 17 May 2024 | 2.67 | 0.090 | 3.57% | 2.58 | 2.70 | 2.57 | 118,464.00 |
| 16 May 2024 | 2.58 | -0.020 | -0.88% | 2.60 | 2.65 | 2.55 | 123,693.00 |
| 15 May 2024 | 2.60 | 0.120 | 4.92% | 2.49 | 2.62 | 2.46 | 169,698.00 |
| 14 May 2024 | 2.48 | -0.120 | -4.50% | 2.59 | 2.61 | 2.47 | 131,420.00 |
| 13 May 2024 | 2.60 | 0.00 | 0.19% | 2.60 | 2.66 | 2.51 | 145,500.00 |
| 12 May 2024 | 2.59 | -0.010 | -0.42% | 2.60 | 2.63 | 2.57 | 56,292.00 |
| 11 May 2024 | 2.60 | -0.010 | -0.27% | 2.61 | 2.64 | 2.59 | 61,392.00 |
| 10 May 2024 | 2.61 | -0.110 | -3.90% | 2.72 | 2.73 | 2.60 | 115,622.00 |
| 09 May 2024 | 2.72 | 0.070 | 2.57% | 2.65 | 2.74 | 2.63 | 126,767.00 |
| 08 May 2024 | 2.65 | 0.040 | 1.65% | 2.61 | 2.66 | 2.59 | 124,928.00 |
| 07 May 2024 | 2.61 | -0.050 | -1.99% | 2.66 | 2.71 | 2.60 | 108,106.00 |
| 06 May 2024 | 2.66 | -0.060 | -2.28% | 2.72 | 2.81 | 2.66 | 181,570.00 |
| 05 May 2024 | 2.72 | 0.030 | 1.04% | 2.70 | 2.75 | 2.65 | 105,808.00 |
| 04 May 2024 | 2.69 | -0.020 | -0.55% | 2.71 | 2.73 | 2.67 | 108,727.00 |
| 03 May 2024 | 2.71 | 0.170 | 6.74% | 2.54 | 2.72 | 2.52 | 143,805.00 |
| 02 May 2024 | 2.54 | 0.010 | 0.40% | 2.52 | 2.57 | 2.44 | 131,001.00 |
| 01 May 2024 | 2.53 | -0.050 | -1.99% | 2.58 | 2.59 | 2.38 | 271,831.00 |
| 30 Abr 2024 | 2.58 | -0.120 | -4.33% | 2.69 | 2.74 | 2.44 | 269,124.00 |
| 29 Abr 2024 | 2.70 | -0.030 | -1.25% | 2.72 | 2.75 | 2.64 | 145,815.00 |
| 28 Abr 2024 | 2.73 | -0.020 | -0.66% | 2.75 | 2.80 | 2.72 | 112,391.00 |
| 27 Abr 2024 | 2.75 | 0.010 | 0.29% | 2.74 | 2.76 | 2.66 | 124,173.00 |
| 26 Abr 2024 | 2.74 | -0.070 | -2.49% | 2.81 | 2.82 | 2.71 | 146,039.00 |
| 25 Abr 2024 | 2.81 | -0.090 | -3.17% | 2.90 | 2.92 | 2.74 | 277,007.00 |
| 24 Abr 2024 | 2.90 | -0.100 | -3.24% | 3.00 | 3.07 | 2.88 | 225,975.00 |
| 23 Abr 2024 | 3.00 | -0.030 | -0.89% | 3.02 | 3.07 | 2.97 | 147,324.00 |
| 22 Abr 2024 | 3.03 | 0.120 | 3.95% | 2.92 | 3.06 | 2.90 | 176,898.00 |
| 21 Abr 2024 | 2.91 | -0.020 | -0.55% | 2.92 | 2.95 | 2.84 | 166,937.00 |
| 20 Abr 2024 | 2.93 | 0.150 | 5.37% | 2.77 | 2.94 | 2.74 | 167,795.00 |
| 19 Abr 2024 | 2.78 | 0.00 | -0.04% | 2.77 | 2.84 | 2.60 | 299,808.00 |
| 18 Abr 2024 | 2.78 | 0.120 | 4.36% | 2.66 | 2.79 | 2.61 | 178,835.00 |
| 17 Abr 2024 | 2.66 | -0.060 | -2.20% | 2.72 | 2.76 | 2.56 | 235,022.00 |
| 16 Abr 2024 | 2.72 | -0.040 | -1.38% | 2.76 | 2.78 | 2.59 | 284,165.00 |
| 15 Abr 2024 | 2.76 | -0.050 | -1.84% | 2.80 | 3.02 | 2.69 | 367,914.00 |
| 14 Abr 2024 | 2.81 | 0.120 | 4.45% | 2.69 | 2.86 | 2.56 | 495,562.00 |
| 13 Abr 2024 | 2.69 | -0.500 | -15.64% | 3.18 | 3.29 | 2.44 | 705,074.00 |
| 12 Abr 2024 | 3.19 | -0.530 | -14.31% | 3.72 | 3.83 | 3.09 | 498,696.00 |
| 11 Abr 2024 | 3.72 | -0.130 | -3.37% | 3.85 | 3.85 | 3.67 | 181,590.00 |
| 10 Abr 2024 | 3.85 | 0.00 | 0.13% | 3.84 | 3.91 | 3.68 | 272,137.00 |
| 09 Abr 2024 | 3.85 | -0.190 | -4.72% | 4.04 | 4.07 | 3.80 | 192,083.00 |
| 08 Abr 2024 | 4.04 | 0.120 | 3.03% | 3.92 | 4.07 | 3.86 | 143,290.00 |
| 07 Abr 2024 | 3.92 | 0.010 | 0.20% | 3.92 | 3.98 | 3.86 | 97,289.00 |
| 06 Abr 2024 | 3.91 | 0.070 | 1.95% | 3.83 | 3.97 | 3.82 | 107,352.00 |
| 05 Abr 2024 | 3.84 | -0.170 | -4.29% | 4.00 | 4.04 | 3.77 | 209,575.00 |
| 04 Abr 2024 | 4.01 | 0.040 | 0.91% | 3.97 | 4.12 | 3.90 | 265,836.00 |
| 03 Abr 2024 | 3.97 | 0.060 | 1.48% | 3.92 | 4.06 | 3.79 | 243,255.00 |
| 02 Abr 2024 | 3.92 | -0.370 | -8.57% | 4.28 | 4.29 | 3.91 | 346,808.00 |
| 01 Abr 2024 | 4.28 | -0.340 | -7.39% | 4.62 | 4.64 | 4.20 | 300,953.00 |
| 31 Mar 2024 | 4.63 | 0.030 | 0.74% | 4.58 | 4.66 | 4.58 | 105,579.00 |
| 30 Mar 2024 | 4.59 | -0.090 | -1.90% | 4.68 | 4.69 | 4.54 | 160,072.00 |
| 29 Mar 2024 | 4.68 | 0.080 | 1.69% | 4.60 | 4.83 | 4.57 | 386,768.00 |
| 28 Mar 2024 | 4.60 | 0.180 | 4.00% | 4.42 | 4.73 | 4.42 | 407,129.00 |
| 27 Mar 2024 | 4.43 | 0.030 | 0.71% | 4.39 | 4.46 | 4.25 | 330,835.00 |
| 26 Mar 2024 | 4.39 | -0.030 | -0.63% | 4.41 | 4.55 | 4.30 | 261,001.00 |
| 25 Mar 2024 | 4.42 | 0.230 | 5.59% | 4.19 | 4.53 | 4.14 | 521,918.00 |
| 24 Mar 2024 | 4.19 | 0.120 | 3.05% | 4.07 | 4.20 | 4.02 | 221,266.00 |
| 23 Mar 2024 | 4.06 | -0.010 | -0.27% | 4.07 | 4.18 | 4.02 | 185,052.00 |
| 22 Mar 2024 | 4.08 | 0.020 | 0.47% | 4.06 | 4.36 | 3.94 | 481,779.00 |
| 21 Mar 2024 | 4.06 | 0.080 | 1.96% | 3.98 | 4.26 | 3.84 | 526,170.00 |
| 20 Mar 2024 | 3.98 | 0.340 | 9.44% | 3.64 | 3.99 | 3.51 | 403,432.00 |
| 19 Mar 2024 | 3.64 | -0.350 | -8.78% | 3.99 | 4.03 | 3.51 | 602,965.00 |
| 18 Mar 2024 | 3.99 | -0.230 | -5.46% | 4.21 | 4.35 | 3.93 | 389,568.00 |
| 17 Mar 2024 | 4.22 | -0.030 | -0.78% | 4.27 | 4.40 | 3.98 | 421,139.00 |
| 16 Mar 2024 | 4.25 | -0.610 | -12.58% | 4.88 | 5.03 | 4.17 | 562,978.00 |
