時価総額 $2.50T
0.65%
ボリューム24h $65.16B
-37.08%
BTC % 59.2515%
-0.56%
ETH % 9.77519%
-0.65%
硬貨
34.665
取引所
204
ライブ
PancakeSwap (CAKE) 履歴価格、日付別ボリュームデータ 米ドル - USD
PancakeSwap (CAKE) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,069 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-29 2026 | $1.3480 | $1.3350 | $1.3630 | $1.3500 | $4,375,031 | $438,748,139 |
| May-28 2026 | $1.3490 | $1.3210 | $1.3870 | $1.3839 | $11,732,632 | $439,073,374 |
| May-27 2026 | $1.3819 | $1.3799 | $1.4240 | $1.4170 | $5,415,871 | $449,813,570 |
| May-26 2026 | $1.4170 | $1.4110 | $1.4610 | $1.4510 | $4,663,263 | $461,204,118 |
| May-25 2026 | $1.4510 | $1.3950 | $1.4670 | $1.3970 | $5,483,327 | $472,747,857 |
| May-24 2026 | $1.3980 | $1.3830 | $1.4310 | $1.4310 | $3,955,909 | $455,480,015 |
| May-23 2026 | $1.4300 | $1.3750 | $1.4410 | $1.4160 | $5,921,504 | $465,905,849 |
| May-22 2026 | $1.4135 | $1.4105 | $1.4596 | $1.4522 | $27,931,961 | $460,535,024 |
| May-21 2026 | $1.4522 | $1.4335 | $1.4707 | $1.4601 | $21,942,409 | $473,153,110 |
| May-20 2026 | $1.4602 | $1.3934 | $1.4677 | $1.3974 | $28,269,330 | $475,755,251 |
| May-19 2026 | $1.3977 | $1.3901 | $1.4270 | $1.4199 | $19,578,410 | $455,383,563 |
| May-18 2026 | $1.4189 | $1.3944 | $1.4475 | $1.4417 | $35,456,701 | $462,287,958 |
| May-17 2026 | $1.4413 | $1.4317 | $1.4791 | $1.4726 | $35,952,819 | $470,186,630 |
| May-16 2026 | $1.4731 | $1.4569 | $1.4996 | $1.4938 | $21,118,715 | $480,531,181 |
| May-15 2026 | $1.4954 | $1.4871 | $1.5389 | $1.5282 | $29,541,669 | $487,807,006 |