TAKE Historical Data

TAKE
Download
Date Close Price change Market cap Trading volume
Today $0.0598
-0.22%
$21.16 million $433,117
Yesterday $0.0588
+3.53%
$20.99 million $443,725
Sep 9, 2026 $0.0568
-0.69%
$19.99 million $545,544
Sep 8, 2026 $0.0571
-9.14%
$20.13 million $624,656
Sep 7, 2026 $0.0629
+5.41%
$22.12 million $894,767
Sep 6, 2026 $0.0597
+5.18%
$21.03 million $1.69 million
Sep 5, 2026 $0.0567
+3.92%
$19.99 million $1.07 million
Sep 4, 2026 $0.0545
-16.73%
$19.18 million $971,754
Sep 3, 2026 $0.0655
+10.83%
$23.11 million $2.69 million
Sep 2, 2026 $0.0591
+1.61%
$20.84 million $806,300
Sep 1, 2026 $0.0582
+1.76%
$20.41 million $831,336
Aug 31, 2026 $0.0572
+0.30%
$20.18 million $365,670
Aug 30, 2026 $0.0581
-1.60%
$20.08 million $17.3 million
Aug 29, 2026 $0.0591
+1.33%
$20.81 million $30.45 million
Aug 28, 2026 $0.0583
+3.79%
$20.53 million $14.05 million
Aug 27, 2026 $0.0562
+4.60%
$19.78 million $4.56 million
Aug 26, 2026 $0.0538
-9.41%
$18.88 million $739,891
Aug 25, 2026 $0.0594
+0.73%
$20.98 million $353,139
Aug 24, 2026 $0.0589
-3.28%
$19.59 million $2.1 million
Aug 23, 2026 $0.0609
+11.84%
$20.18 million $842,985
Aug 22, 2026 $0.0545
-2.55%
$18.09 million $572,589
Aug 21, 2026 $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
Download