TAKER Historical Data

TAKER Page 2
Download
Date Close Price change Market cap Trading volume
May 28, 2026 $ 0.00016
-30.80%
$ 27,202 $ 2,381
May 27, 2026 $ 0.000231
-34.52%
$ 39,306 $ 1,492
May 26, 2026 $ 0.000353
-7.90%
$ 60,031 $ 1,025
May 25, 2026 $ 0.000383
-7.50%
$ 65,182 $ 1,270
May 24, 2026 $ 0.000414
+0.19%
$ 70,469 $ 811
May 23, 2026 $ 0.000414
-2.64%
$ 70,333 $ 1,622
May 22, 2026 $ 0.000425
-14.49%
$ 72,237 $ 2,532
May 21, 2026 $ 0.000474
-9.67%
$ 80,533 $ 3,752
May 20, 2026 $ 0.000524
-1.80%
$ 89,153 $ 13,071
May 19, 2026 $ 0.000551
+42.58%
$ 93,688 $ 12,332
May 18, 2026 $ 0.0004
-11.19%
$ 67,942 $ 22
May 17, 2026 $ 0.00045
-20.76%
$ 76,504 $ 2,896
May 16, 2026 $ 0.000568
-11.28%
$ 96,549 $ 3,169
May 15, 2026 $ 0.00064
-7.64%
$ 108,823 $ 3,852
May 14, 2026 $ 0.000632
-64.97%
$ 107,507 $ 17,896
May 13, 2026 $ 0.0018
-3.89%
$ 306,868 $ 1,465
May 12, 2026 $ 0.00171
-14.56%
$ 290,523 $ 2,341
May 11, 2026 $ 0.002
-1.14%
$ 340,020 $ 1,207
May 10, 2026 $ 0.00202
-5.16%
$ 343,930 $ 1,722
May 9, 2026 $ 0.00208
-8.46%
$ 353,111 $ 1,523
May 8, 2026 $ 0.00227
-0.74%
$ 385,753 $ 2,786
May 7, 2026 $ 0.00229
+16.29%
$ 388,643 $ 5,655
May 6, 2026 $ 0.00197
-6.71%
$ 334,190 $ 2,426
May 5, 2026 $ 0.00211
-11.69%
$ 358,216 $ 4,528
May 4, 2026 $ 0.00239
-18.16%
$ 405,644 $ 8,371
May 3, 2026 $ 0.00292
+2.49%
$ 495,627 $ 5,729
May 2, 2026 $ 0.00284
-15.55%
$ 483,606 $ 9,331
May 1, 2026 $ 0.00337
-7.06%
$ 572,619 $ 65,024
Apr 30, 2026 $ 0.00367
+153.20%
$ 623,918 $ 14
Apr 29, 2026 $ 0.00145
-38.15%
$ 246,416 $ 35,334
Apr 28, 2026 $ 0.00234
-21.13%
$ 398,432 $ 62,514
Apr 27, 2026 $ 0.00297
-34.18%
$ 505,178 $ 80,285
Apr 26, 2026 $ 0.00451
-10.28%
$ 767,552 $ 41,633
Apr 25, 2026 $ 0.00503
-14.52%
$ 855,508 $ 84,199
Apr 24, 2026 $ 0.00589
-6.99%
$ 1 million $ 83,746
Apr 23, 2026 $ 0.00633
-6.71%
$ 1.08 million $ 137,119
Apr 22, 2026 $ 0.00678
+0.74%
$ 1.15 million $ 65,097
Apr 21, 2026 $ 0.00673
-0.95%
$ 1.14 million $ 126,167
Apr 20, 2026 $ 0.0068
+3.25%
$ 1.16 million $ 119,163
Apr 19, 2026 $ 0.0066
+27.20%
$ 1.14 million $ 262,084
Apr 18, 2026 $ 0.00517
-68.12%
$ 909,090 $ 804,851
Apr 17, 2026 $ 0.0162
+1.52%
$ 2.76 million $ 321,494
Apr 16, 2026 $ 0.016
-0.56%
$ 2.72 million $ 314,552
Apr 15, 2026 $ 0.0161
-0.13%
$ 2.73 million $ 329,588
Apr 14, 2026 $ 0.0161
-1.18%
$ 2.74 million $ 191,707
Apr 13, 2026 $ 0.0163
-0.79%
$ 2.77 million $ 265,224
Apr 12, 2026 $ 0.0164
-0.07%
$ 2.79 million $ 202,517
Apr 11, 2026 $ 0.0164
+0.29%
$ 2.79 million $ 193,670
Apr 10, 2026 $ 0.0164
+0.37%
$ 2.79 million $ 303,516
Apr 9, 2026 $ 0.0163
-0.71%
$ 2.78 million $ 303,762