TAKE Historical Data

TAKE
Download
Date Close Price change Market cap Trading volume
Today $ 0.0158
+0.00%
$ 4.91 million $ 243,389
Yesterday $ 0.0156
-0.16%
$ 4.86 million $ 241,162
Jun 29, 2026 $ 0.0156
+0.08%
$ 4.87 million $ 184,935
Jun 28, 2026 $ 0.0156
-1.33%
$ 4.87 million $ 231,861
Jun 27, 2026 $ 0.0158
-3.72%
$ 4.93 million $ 278,179
Jun 26, 2026 $ 0.0164
+4.83%
$ 5.12 million $ 197,023
Jun 25, 2026 $ 0.0157
-2.92%
$ 4.56 million $ 211,998
Jun 24, 2026 $ 0.0162
+1.01%
$ 4.69 million $ 295,870
Jun 23, 2026 $ 0.016
-2.52%
$ 4.65 million $ 266,089
Jun 22, 2026 $ 0.0164
-4.37%
$ 4.77 million $ 273,672
Jun 21, 2026 $ 0.0172
-2.64%
$ 4.98 million $ 208,524
Jun 20, 2026 $ 0.0176
+0.42%
$ 5.12 million $ 266,842
Jun 19, 2026 $ 0.0175
+1.26%
$ 5.1 million $ 324,769
Jun 18, 2026 $ 0.0173
-8.68%
$ 5.03 million $ 394,202
Jun 17, 2026 $ 0.019
-2.14%
$ 5.51 million $ 419,018
Jun 16, 2026 $ 0.0194
-3.85%
$ 5.63 million $ 428,073
Jun 15, 2026 $ 0.0202
+6.08%
$ 5.86 million $ 631,468
Jun 14, 2026 $ 0.019
+2.61%
$ 5.52 million $ 372,707
Jun 13, 2026 $ 0.0185
-0.35%
$ 5.38 million $ 522,220
Jun 12, 2026 $ 0.0186
-0.47%
$ 5.4 million $ 626,761
Jun 11, 2026 $ 0.0187
+11.25%
$ 5.43 million $ 589,927
Jun 10, 2026 $ 0.0168
-4.37%
$ 4.88 million $ 567,802
Jun 9, 2026 $ 0.0176
-1.99%
$ 5.1 million $ 625,511
Jun 8, 2026 $ 0.0179
-5.44%
$ 5.21 million $ 749,051
Jun 7, 2026 $ 0.019
+17.41%
$ 5.51 million $ 608,925
Jun 6, 2026 $ 0.0161
+9.38%
$ 4.69 million $ 468,088
Jun 5, 2026 $ 0.0147
-18.78%
$ 4.28 million $ 1.34 million
Jun 4, 2026 $ 0.0181
-7.42%
$ 5.27 million $ 1.52 million
Jun 3, 2026 $ 0.0196
+5.77%
$ 5.69 million $ 552,226
Jun 2, 2026 $ 0.0185
-11.47%
$ 5.38 million $ 884,132
Jun 1, 2026 $ 0.0209
-2.97%
$ 6.08 million $ 618,645
May 31, 2026 $ 0.0216
+0.55%
$ 6.26 million $ 679,583
May 30, 2026 $ 0.0214
-11.44%
$ 6.23 million $ 362,883
May 29, 2026 $ 0.0242
+27.88%
$ 7.03 million $ 921,095
May 28, 2026 $ 0.0189
-2.71%
$ 5.5 million $ 416,955
May 27, 2026 $ 0.0195
-0.38%
$ 5.65 million $ 350,843
May 26, 2026 $ 0.0195
-6.55%
$ 5.67 million $ 335,304
May 25, 2026 $ 0.0209
-4.44%
$ 6.07 million $ 428,601
May 24, 2026 $ 0.0219
-4.35%
$ 5.9 million $ 353,250
May 23, 2026 $ 0.0229
+2.76%
$ 6.16 million $ 516,559
May 22, 2026 $ 0.0223
-3.02%
$ 6 million $ 1.01 million
May 21, 2026 $ 0.0229
+2.28%
$ 6.18 million $ 421,792
May 20, 2026 $ 0.0224
-1.50%
$ 6.05 million $ 316,060
May 19, 2026 $ 0.0228
-1.44%
$ 6.14 million $ 642,551
May 18, 2026 $ 0.0231
+15.35%
$ 6.23 million $ 360,359
May 17, 2026 $ 0.02
-4.49%
$ 5.4 million $ 280,380
May 16, 2026 $ 0.021
-2.25%
$ 5.65 million $ 485,691
May 15, 2026 $ 0.0215
-13.85%
$ 5.79 million $ 398,428
May 14, 2026 $ 0.0249
+0.70%
$ 6.72 million $ 395,619
May 13, 2026 $ 0.0247
-17.09%
$ 6.67 million $ 909,524
Download