TAKE Historical Data

TAKE
Download
Date Close Price change Market cap Trading volume
Today $0.0535
-0.05%
$17.74 million $546,888
Yesterday $0.0559
+1.54%
$18.7 million $440,492
Aug 20, 2026 $0.0551
+5.85%
$18.3 million $442,021
Aug 19, 2026 $0.0521
+6.65%
$17.32 million $520,119
Aug 18, 2026 $0.0488
-2.27%
$16.23 million $425,226
Aug 17, 2026 $0.0499
-4.94%
$16.62 million $1 million
Aug 16, 2026 $0.0526
+17.48%
$17.57 million $894,611
Aug 15, 2026 $0.0447
+8.58%
$14.84 million $602,350
Aug 14, 2026 $0.0412
-2.78%
$13.73 million $1.36 million
Aug 13, 2026 $0.0424
-1.80%
$14.1 million $640,605
Aug 12, 2026 $0.0432
-9.90%
$14.31 million $515,667
Aug 11, 2026 $0.0479
-15.25%
$16.05 million $1.46 million
Aug 10, 2026 $0.0565
+0.36%
$18.8 million $1.27 million
Aug 9, 2026 $0.0563
-9.31%
$18.71 million $1.83 million
Aug 8, 2026 $0.0621
-14.01%
$20.77 million $2.27 million
Aug 7, 2026 $0.0722
+8.79%
$23.97 million $3.62 million
Aug 6, 2026 $0.0664
+79.32%
$22.02 million $3.16 million
Aug 5, 2026 $0.0372
-19.19%
$12.3 million $1.04 million
Aug 4, 2026 $0.046
+29.63%
$15.28 million $1.59 million
Aug 3, 2026 $0.0355
-7.38%
$11.82 million $1.06 million
Aug 2, 2026 $0.0383
+39.41%
$12.69 million $758,231
Aug 1, 2026 $0.0275
-3.93%
$9.14 million $1.85 million
Jul 31, 2026 $0.029
+18.13%
$9.51 million $1.03 million
Jul 30, 2026 $0.0245
+4.41%
$8.15 million $748,182
Jul 29, 2026 $0.0235
+7.28%
$7.81 million $944,274
Jul 28, 2026 $0.0219
+3.95%
$7.29 million $417,380
Jul 27, 2026 $0.0211
-1.48%
$7.01 million $345,709
Jul 26, 2026 $0.0214
+2.94%
$7.11 million $4.05 million
Jul 25, 2026 $0.0208
+5.98%
$6.91 million $561,369
Jul 24, 2026 $0.0196
-5.41%
$6.11 million $1.53 million
Jul 23, 2026 $0.0207
-8.25%
$6.46 million $1.07 million
Jul 22, 2026 $0.0226
-1.63%
$7.04 million $209,511
Jul 21, 2026 $0.023
+0.84%
$7.15 million $423,552
Jul 20, 2026 $0.0228
+3.79%
$7.09 million $316,229
Jul 19, 2026 $0.022
-1.44%
$6.84 million $278,106
Jul 18, 2026 $0.0223
+1.88%
$6.95 million $212,592
Jul 17, 2026 $0.0219
+4.23%
$6.82 million $218,143
Jul 16, 2026 $0.021
+3.01%
$6.54 million $309,871
Jul 15, 2026 $0.0204
-0.47%
$6.35 million $205,647
Jul 14, 2026 $0.0205
+7.73%
$6.38 million $166,265
Jul 13, 2026 $0.019
-2.55%
$5.92 million $197,862
Jul 12, 2026 $0.0195
-4.95%
$6.07 million $157,059
Jul 11, 2026 $0.0205
+0.55%
$6.37 million $331,956
Jul 10, 2026 $0.0204
-3.12%
$6.36 million $351,710
Jul 9, 2026 $0.0211
-0.52%
$6.56 million $400,828
Jul 8, 2026 $0.0212
+9.26%
$6.6 million $1.33 million
Jul 7, 2026 $0.0194
-2.06%
$6.04 million $268,966
Jul 6, 2026 $0.0198
-0.09%
$6.17 million $227,791
Jul 5, 2026 $0.0198
-1.51%
$6.18 million $316,502
Jul 4, 2026 $0.0201
+10.19%
$6.27 million $987,922
Download