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.

TAKER Historical Data

TAKER Page 6
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Dec 27, 2025 $0.00201
-4.05%
$355,401 $368,434
Dec 26, 2025 $0.0021
+4.79%
$355,675 $264,241
Dec 25, 2025 $0.002
-0.06%
$339,958 $446,302
Dec 24, 2025 $0.00201
+0.48%
$340,550 $317,909
Dec 23, 2025 $0.002
-3.54%
$339,810 $552,274
Dec 22, 2025 $0.002
-0.69%
$352,373 $411,441
Dec 21, 2025 $0.00202
-6.57%
$342,372 $236,242
Dec 20, 2025 $0.00216
+3.25%
$366,773 $154,168
Dec 19, 2025 $0.00209
+1.14%
$356,209 $279,836
Dec 18, 2025 $0.00198
+5.98%
$351,783 $265,055
Dec 17, 2025 $0.00187
+7.07%
$320,394 $188,587
Dec 16, 2025 $0.00174
-4.96%
$296,757 $191,761
Dec 15, 2025 $0.00183
-4.56%
$311,888 $220,393
Dec 14, 2025 $0.0019
-4.08%
$326,693 $188,450
Dec 13, 2025 $0.00197
+4.52%
$336,597 $171,436
Dec 12, 2025 $0.00189
-1.22%
$320,842 $210,493
Dec 11, 2025 $0.00191
+6.51%
$324,804 $154,142
Dec 10, 2025 $0.00179
-1.08%
$304,939 $235,815
Dec 9, 2025 $0.00181
-24.45%
$308,277 $248,307
Dec 8, 2025 $0.0024
+0.32%
$408,039 $173,952
Dec 7, 2025 $0.00239
-0.76%
$406,753 $123,931
Dec 6, 2025 $0.00241
-1.30%
$409,522 $59,744
Dec 5, 2025 $0.00244
-3.99%
$414,594 $70,004
Dec 4, 2025 $0.00255
+10.78%
$433,749 $2.47 million
Dec 3, 2025 $0.0023
-10.74%
$392,295 $2.33 million
Dec 2, 2025 $0.00258
+2.98%
$438,611 $2.56 million
Dec 1, 2025 $0.00251
-4.37%
$426,460 $2.45 million
Nov 30, 2025 $0.00269
+3.66%
$445,349 $2.64 million
Nov 29, 2025 $0.00259
-1.32%
$441,004 $2.68 million
Nov 28, 2025 $0.00261
+1.29%
$445,535 $2.52 million
Nov 27, 2025 $0.00258
-8.17%
$437,946 $2.7 million
Nov 26, 2025 $0.00283
-12.11%
$476,926 $2.75 million
Nov 25, 2025 $0.00325
-3.69%
$546,977 $3.11 million
Nov 24, 2025 $0.00335
-6.17%
$574,248 $3.45 million
Nov 23, 2025 $0.00356
-3.16%
$607,671 $3.67 million
Nov 22, 2025 $0.0037
+3.39%
$625,601 $3.77 million
Nov 21, 2025 $0.00358
-8.17%
$607,892 $3.57 million
Nov 20, 2025 $0.00391
-13.01%
$662,246 $3.99 million
Nov 19, 2025 $0.0045
-4.29%
$764,696 $4.44 million
Nov 18, 2025 $0.0047
-5.70%
$800,250 $4.57 million
Nov 17, 2025 $0.00498
-0.34%
$846,964 $4.85 million
Nov 16, 2025 $0.00499
-0.03%
$849,675 $4.7 million
Nov 15, 2025 $0.00499
+13.66%
$848,986 $4.65 million
Nov 14, 2025 $0.00501
+0.18%
$747,075 $4.34 million
Nov 13, 2025 $0.00499
-2.22%
$850,137 $4.45 million
Nov 12, 2025 $0.00509
-2.99%
$867,094 $187,240
Nov 11, 2025 $0.00525
-1.36%
$892,470 $4.73 million
Nov 10, 2025 $0.00532
-2.43%
$904,782 $4.94 million
Nov 9, 2025 $0.00545
-3.83%
$927,340 $5.07 million
Nov 8, 2025 $0.00567
+2.71%
$964,040 $5.24 million