Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

TAKER Historical Data

TAKER Page 3
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

May 26, 2026 $0.000353
-7.90%
$60,031 $1,025
May 25, 2026 $0.000383
-7.50%
$65,182 $1,270
May 24, 2026 $0.000414
+0.19%
$70,469 $811
May 23, 2026 $0.000414
-2.64%
$70,333 $1,622
May 22, 2026 $0.000425
-14.49%
$72,237 $2,532
May 21, 2026 $0.000474
-9.67%
$80,533 $3,752
May 20, 2026 $0.000524
-1.80%
$89,153 $13,071
May 19, 2026 $0.000551
+42.58%
$93,688 $12,332
May 18, 2026 $0.0004
-11.19%
$67,942 $22
May 17, 2026 $0.00045
-20.76%
$76,504 $2,896
May 16, 2026 $0.000568
-11.28%
$96,549 $3,169
May 15, 2026 $0.00064
-7.64%
$108,823 $3,852
May 14, 2026 $0.000632
-64.97%
$107,507 $17,896
May 13, 2026 $0.0018
-3.89%
$306,868 $1,465
May 12, 2026 $0.00171
-14.56%
$290,523 $2,341
May 11, 2026 $0.002
-1.14%
$340,020 $1,207
May 10, 2026 $0.00202
-5.16%
$343,930 $1,722
May 9, 2026 $0.00208
-8.46%
$353,111 $1,523
May 8, 2026 $0.00227
-0.74%
$385,753 $2,786
May 7, 2026 $0.00229
+16.29%
$388,643 $5,655
May 6, 2026 $0.00197
-6.71%
$334,190 $2,426
May 5, 2026 $0.00211
-11.69%
$358,216 $4,528
May 4, 2026 $0.00239
-18.16%
$405,644 $8,371
May 3, 2026 $0.00292
+2.49%
$495,627 $5,729
May 2, 2026 $0.00284
-15.55%
$483,606 $9,331
May 1, 2026 $0.00337
-7.06%
$572,619 $65,024
Apr 30, 2026 $0.00367
+153.20%
$623,918 $14
Apr 29, 2026 $0.00145
-38.15%
$246,416 $35,334
Apr 28, 2026 $0.00234
-21.13%
$398,432 $62,514
Apr 27, 2026 $0.00297
-34.18%
$505,178 $80,285
Apr 26, 2026 $0.00451
-10.28%
$767,552 $41,633
Apr 25, 2026 $0.00503
-14.52%
$855,508 $84,199
Apr 24, 2026 $0.00589
-6.99%
$1 million $83,746
Apr 23, 2026 $0.00633
-6.71%
$1.08 million $137,119
Apr 22, 2026 $0.00678
+0.74%
$1.15 million $65,097
Apr 21, 2026 $0.00673
-0.95%
$1.14 million $126,167
Apr 20, 2026 $0.0068
+3.25%
$1.16 million $119,163
Apr 19, 2026 $0.0066
+27.20%
$1.14 million $262,084
Apr 18, 2026 $0.00517
-68.12%
$909,090 $804,851
Apr 17, 2026 $0.0162
+1.52%
$2.76 million $321,494
Apr 16, 2026 $0.016
-0.56%
$2.72 million $314,552
Apr 15, 2026 $0.0161
-0.13%
$2.73 million $329,588
Apr 14, 2026 $0.0161
-1.18%
$2.74 million $191,707
Apr 13, 2026 $0.0163
-0.79%
$2.77 million $265,224
Apr 12, 2026 $0.0164
-0.07%
$2.79 million $202,517
Apr 11, 2026 $0.0164
+0.29%
$2.79 million $193,670
Apr 10, 2026 $0.0164
+0.37%
$2.79 million $303,516
Apr 9, 2026 $0.0163
-0.71%
$2.78 million $303,762
Apr 8, 2026 $0.0164
+0.26%
$2.8 million $185,106
Apr 7, 2026 $0.0164
-0.31%
$2.79 million $242,523