TAKE Historical Data

TAKE
Download
Date Close Price change Market cap Trading volume
Today $ 0.022
-0.04%
$ 5.45 million $ 1.31 million
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
Mar 21, 2026 $ 0.0172
-4.42%
$ 3.89 million $ 234,280
Mar 20, 2026 $ 0.0179
-1.82%
$ 4.08 million $ 242,325
Mar 19, 2026 $ 0.0183
-4.19%
$ 4.16 million $ 253,071
Mar 18, 2026 $ 0.0191
-1.56%
$ 4.34 million $ 407,824
Mar 17, 2026 $ 0.0194
-14.55%
$ 4.41 million $ 422,557
Mar 16, 2026 $ 0.0227
+1.05%
$ 5.15 million $ 394,396
Mar 15, 2026 $ 0.0224
+2.79%
$ 5.1 million $ 367,655
Mar 14, 2026 $ 0.0218
+2.95%
$ 4.96 million $ 347,109
Mar 13, 2026 $ 0.0212
-0.75%
$ 4.82 million $ 369,316
Mar 12, 2026 $ 0.0214
+0.90%
$ 4.86 million $ 537,722
Mar 11, 2026 $ 0.0212
+3.53%
$ 4.82 million $ 549,979
Mar 10, 2026 $ 0.0205
-0.64%
$ 4.65 million $ 785,683
Mar 9, 2026 $ 0.0206
-0.40%
$ 4.68 million $ 766,313
Mar 8, 2026 $ 0.0207
-3.35%
$ 4.7 million $ 640,414
Mar 7, 2026 $ 0.0214
+1.34%
$ 4.86 million $ 1.14 million
Mar 6, 2026 $ 0.0211
+9.84%
$ 4.8 million $ 984,554
Mar 5, 2026 $ 0.0192
+0.10%
$ 4.37 million $ 595,283
Mar 4, 2026 $ 0.0192
+5.96%
$ 4.37 million $ 696,796
Mar 3, 2026 $ 0.0181
-7.81%
$ 4.12 million $ 757,990
Mar 2, 2026 $ 0.0197
-10.65%
$ 4.47 million $ 714,080
Download