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

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