TAKE Historical Data

TAKE
Download
Date Close Price change Market cap Trading volume
Today $ 0.0299
+0.00%
$ 8.07 million $ 317,197
Yesterday $ 0.0314
+8.72%
$ 8.45 million $ 442,915
May 8, 2026 $ 0.0288
+6.66%
$ 7.76 million $ 351,684
May 7, 2026 $ 0.027
+2.70%
$ 7.28 million $ 389,719
May 6, 2026 $ 0.0263
-7.30%
$ 7.09 million $ 578,345
May 5, 2026 $ 0.0284
-1.35%
$ 7.65 million $ 392,631
May 4, 2026 $ 0.0288
-6.96%
$ 7.75 million $ 587,356
May 3, 2026 $ 0.0309
-0.72%
$ 8.33 million $ 615,621
May 2, 2026 $ 0.0311
+1.26%
$ 8.39 million $ 679,035
May 1, 2026 $ 0.0307
+15.26%
$ 8.28 million $ 854,917
Apr 30, 2026 $ 0.0267
-9.45%
$ 7.19 million $ 428,804
Apr 29, 2026 $ 0.0295
-5.09%
$ 7.94 million $ 369,866
Apr 28, 2026 $ 0.031
+2.06%
$ 8.36 million $ 485,189
Apr 27, 2026 $ 0.0304
+4.88%
$ 8.2 million $ 389,941
Apr 26, 2026 $ 0.029
-2.46%
$ 7.82 million $ 293,842
Apr 25, 2026 $ 0.0297
-5.41%
$ 8 million $ 395,478
Apr 24, 2026 $ 0.0314
-7.00%
$ 7.8 million $ 392,980
Apr 23, 2026 $ 0.0338
+24.87%
$ 8.4 million $ 1.07 million
Apr 22, 2026 $ 0.0271
+3.57%
$ 6.72 million $ 685,342
Apr 21, 2026 $ 0.0261
+0.85%
$ 6.5 million $ 519,296
Apr 20, 2026 $ 0.0259
+18.38%
$ 6.43 million $ 866,011
Apr 19, 2026 $ 0.0219
-21.05%
$ 5.43 million $ 1.31 million
Apr 18, 2026 $ 0.0277
-33.28%
$ 6.85 million $ 1.96 million
Apr 17, 2026 $ 0.0416
+25.62%
$ 10.32 million $ 4.46 million
Apr 16, 2026 $ 0.0331
+18.75%
$ 8.22 million $ 754,057
Apr 15, 2026 $ 0.0279
+13.10%
$ 6.92 million $ 790,112
Apr 14, 2026 $ 0.0246
+3.33%
$ 6.11 million $ 1.47 million
Apr 13, 2026 $ 0.0238
+9.39%
$ 5.92 million $ 546,697
Apr 12, 2026 $ 0.0218
-8.64%
$ 5.4 million $ 417,014
Apr 11, 2026 $ 0.0239
+21.57%
$ 5.93 million $ 702,688
Apr 10, 2026 $ 0.0196
-1.66%
$ 4.88 million $ 370,047
Apr 9, 2026 $ 0.02
+3.42%
$ 4.96 million $ 571,000
Apr 8, 2026 $ 0.0193
+6.34%
$ 4.79 million $ 1.23 million
Apr 7, 2026 $ 0.0181
+1.97%
$ 4.51 million $ 477,067
Apr 6, 2026 $ 0.0178
+5.90%
$ 4.42 million $ 597,558
Apr 5, 2026 $ 0.0168
+0.57%
$ 4.17 million $ 317,784
Apr 4, 2026 $ 0.0167
-3.84%
$ 4.15 million $ 354,161
Apr 3, 2026 $ 0.0174
-2.67%
$ 4.32 million $ 440,170
Apr 2, 2026 $ 0.0179
+5.49%
$ 4.43 million $ 688,501
Apr 1, 2026 $ 0.0169
+8.62%
$ 4.2 million $ 8.83 million
Mar 31, 2026 $ 0.0156
+11.13%
$ 3.87 million $ 12.83 million
Mar 30, 2026 $ 0.014
+1.69%
$ 3.48 million $ 237,782
Mar 29, 2026 $ 0.0138
-4.96%
$ 3.42 million $ 267,070
Mar 28, 2026 $ 0.0145
-11.13%
$ 3.6 million $ 333,714
Mar 27, 2026 $ 0.0163
-2.88%
$ 4.05 million $ 256,420
Mar 26, 2026 $ 0.0168
-8.59%
$ 4.18 million $ 474,602
Mar 25, 2026 $ 0.0184
+7.68%
$ 4.57 million $ 561,694
Mar 24, 2026 $ 0.0171
+4.89%
$ 3.88 million $ 339,828
Mar 23, 2026 $ 0.0163
-0.39%
$ 3.7 million $ 292,629
Mar 22, 2026 $ 0.0163
-4.67%
$ 3.72 million $ 295,708
Download