TAKE Historical Data

TAKE
Download
Date Close Price change Market cap Trading volume
Today $ 0.0169
+0.00%
$ 4.9 million $ 568,473
Yesterday $ 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
May 12, 2026 $ 0.0298
+1.35%
$ 8.04 million $ 631,397
May 11, 2026 $ 0.0295
-1.43%
$ 7.94 million $ 383,402
May 10, 2026 $ 0.0299
-4.76%
$ 8.05 million $ 457,606
May 9, 2026 $ 0.0314
+8.72%
$ 8.45 million $ 442,915
May 8, 2026 $ 0.0288
+6.66%
$ 7.76 million $ 351,684
May 7, 2026 $ 0.027
+2.70%
$ 7.28 million $ 389,719
May 6, 2026 $ 0.0263
-7.30%
$ 7.09 million $ 578,345
May 5, 2026 $ 0.0284
-1.35%
$ 7.65 million $ 392,631
May 4, 2026 $ 0.0288
-6.96%
$ 7.75 million $ 587,356
May 3, 2026 $ 0.0309
-0.72%
$ 8.33 million $ 615,621
May 2, 2026 $ 0.0311
+1.26%
$ 8.39 million $ 679,035
May 1, 2026 $ 0.0307
+15.26%
$ 8.28 million $ 854,917
Apr 30, 2026 $ 0.0267
-9.45%
$ 7.19 million $ 428,804
Apr 29, 2026 $ 0.0295
-5.09%
$ 7.94 million $ 369,866
Apr 28, 2026 $ 0.031
+2.06%
$ 8.36 million $ 485,189
Apr 27, 2026 $ 0.0304
+4.88%
$ 8.2 million $ 389,941
Apr 26, 2026 $ 0.029
-2.46%
$ 7.82 million $ 293,842
Apr 25, 2026 $ 0.0297
-5.41%
$ 8 million $ 395,478
Apr 24, 2026 $ 0.0314
-7.00%
$ 7.8 million $ 392,980
Apr 23, 2026 $ 0.0338
+24.87%
$ 8.4 million $ 1.07 million
Download