UK markets closed

PancakeSwap GBP (CAKE-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
2.0894-0.0679 (-3.15%)
As of 04:59PM UTC. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20242.08772.11242.07362.08942.089417,934,348
07 May 20242.16992.22912.11902.11932.119327,072,822
06 May 20242.14832.18632.11432.16992.169917,638,921
05 May 20242.15962.17632.12692.14832.148318,467,572
04 May 20242.02542.16942.01542.15962.159622,544,252
03 May 20242.01312.04341.94602.02542.025420,277,970
02 May 20242.06262.06991.91002.01312.013133,930,597
01 May 20242.14622.18101.95352.06262.062636,162,561
30 Apr 20242.18192.19192.10922.14622.146224,817,446
29 Apr 20242.19842.21002.17782.18182.181818,481,140
28 Apr 20242.19302.20902.13702.19842.198420,936,386
27 Apr 20242.24692.25142.16772.19302.193024,894,775
26 Apr 20242.33122.33782.19612.24692.246938,232,941
25 Apr 20242.40582.46332.31812.33112.331137,488,930
24 Apr 20242.45032.47792.40392.40582.405826,450,366
23 Apr 20242.35372.47122.34412.45032.450332,333,880
22 Apr 20242.36642.38582.30152.35372.353727,739,878
21 Apr 20242.24732.37792.22152.36642.366428,698,078
20 Apr 20242.23452.27672.09752.24732.247343,870,260
19 Apr 20242.13752.24152.10342.23452.234532,103,810
18 Apr 20242.18972.22162.06742.13742.137435,563,243
17 Apr 20242.21752.23502.08992.18972.189742,122,907
16 Apr 20242.26082.41362.17792.21752.217554,193,314
15 Apr 20242.16822.29262.06092.26082.260865,088,367
14 Apr 20242.56582.63851.95942.16822.1682101,386,336
13 Apr 20242.96593.04342.51792.56592.565985,027,416
12 Apr 20243.07613.07632.93302.96592.965937,535,241
11 Apr 20243.03753.11162.92633.07613.076150,772,881
10 Apr 20243.19343.21003.00093.03753.037591,972,544
09 Apr 20243.10593.22283.06073.19343.193499,442,325
08 Apr 20243.10223.14443.06483.10593.105986,805,188
07 Apr 20243.04183.13923.02503.10223.102287,918,893
06 Apr 20243.17233.19032.98643.04183.0418104,817,787
05 Apr 20243.14413.25593.08683.17233.1723117,087,930
04 Apr 20243.11523.22593.01753.14413.1441106,726,228
03 Apr 20243.41883.41963.11123.11523.1152119,636,700
02 Apr 20243.66153.67273.35373.41893.4189129,751,365
01 Apr 20243.63823.68563.63153.66153.6615101,766,333
31 Mar 20243.71383.71623.60233.63823.6382114,919,897
30 Mar 20243.65013.81173.62783.71383.7138158,823,567
29 Mar 20243.50753.75003.50473.65023.6502156,319,152
28 Mar 20243.48083.53443.37743.50753.5075128,659,814
27 Mar 20243.49733.59453.40843.48083.4808111,909,301
26 Mar 20243.31963.57793.28513.49733.4973157,530,587
25 Mar 20243.22903.32973.19953.31963.319692,125,926
24 Mar 20243.23053.31273.20283.22903.229087,660,491
23 Mar 20243.20313.45633.13203.23043.2304139,272,753
22 Mar 20243.11053.32823.00803.20313.2031143,389,508
21 Mar 20242.85663.11362.76893.11053.1105119,063,481
20 Mar 20243.13133.16622.76512.85662.8566145,230,139
19 Mar 20243.31563.40463.09853.13133.1313122,847,819
18 Mar 20243.33113.45333.14033.34173.3417146,222,407
17 Mar 20243.81493.94273.28633.33113.3311178,647,979
16 Mar 20243.73553.82103.31643.81493.8149224,896,967
15 Mar 20244.06324.06323.55343.73553.7355233,383,680
14 Mar 20243.31864.07583.26314.06464.0646269,124,023
13 Mar 20243.18233.38583.14903.31853.3185213,423,766
12 Mar 20243.10903.20992.98373.18243.1824170,582,033
11 Mar 20242.90723.33952.88973.10903.1090225,286,220
10 Mar 20242.80072.92002.77802.90722.9072118,376,809
09 Mar 20242.80772.90542.67772.80072.8007147,419,571
08 Mar 20242.59132.83562.52862.80792.8079132,340,973
07 Mar 20242.38032.60052.30512.59152.5915122,293,600
06 Mar 20242.64442.65812.19022.38042.3804145,775,455
05 Mar 20242.62442.74612.57472.64462.6446117,902,173
04 Mar 20242.64372.71592.54472.62382.6238105,416,522
03 Mar 20242.52702.64362.49852.64362.6436110,510,578
02 Mar 20242.44432.56782.44352.52702.527090,130,142
01 Mar 20242.47912.56112.39242.44402.4440101,418,823
29 Feb 20242.49112.58132.36432.47962.4796110,766,988
28 Feb 20242.57652.58792.44002.49092.490996,002,649
27 Feb 20242.47322.59532.42972.57632.5763103,593,839
26 Feb 20242.54232.55982.45692.47312.473181,047,363
25 Feb 20242.47872.68872.42782.54232.5423150,719,222
24 Feb 20242.28082.57872.23192.47852.4785182,710,071
23 Feb 20242.16662.33332.15892.28062.2806109,085,803
22 Feb 20242.17932.18352.09012.16642.166473,451,526
21 Feb 20242.21292.26682.10102.17962.179680,994,623
20 Feb 20242.19912.24462.18252.21292.212968,091,579
19 Feb 20242.16862.21792.16332.19922.199266,867,770
18 Feb 20242.19212.22942.11512.16862.168668,759,383
17 Feb 20242.21922.28802.15092.19212.192177,933,807
16 Feb 20242.15172.28472.15172.21912.2191104,129,877
15 Feb 20242.01412.15422.00492.15172.151772,173,727
14 Feb 20242.05682.05661.99202.01412.014162,249,637
13 Feb 20242.00452.06411.96052.05692.056963,174,921
12 Feb 20242.02792.05412.00222.00462.004649,460,817
11 Feb 20242.04942.07192.00592.02802.028049,514,112
10 Feb 20241.97022.05621.96932.04932.049356,890,391
09 Feb 20241.96192.00311.94961.97021.970253,107,364
08 Feb 20241.93391.96491.91451.96191.961945,263,567
07 Feb 20241.91661.94221.91251.93401.934040,454,684
06 Feb 20241.92651.95731.88081.91661.916648,656,061
05 Feb 20241.92341.99151.90541.92651.926548,299,735
04 Feb 20241.94111.95411.91241.92341.923440,181,217
03 Feb 20241.92441.94331.92701.94111.941141,807,214
02 Feb 20241.96051.96981.92081.92441.924444,281,551
01 Feb 20242.03282.03711.94871.96061.960648,514,725
31 Jan 20242.07142.08062.02632.03252.032549,207,450
30 Jan 20242.00662.07542.00222.07132.071349,186,182
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...