TAKER Historical Data

TAKER Page 2
Download
Date Close Price change Market cap Trading volume
Mar 2, 2026 $ 0.015
-11.32%
$ 2.55 million $ 370,334
Mar 1, 2026 $ 0.0169
+29.49%
$ 2.87 million $ 1.66 million
Feb 28, 2026 $ 0.0131
+11.88%
$ 2.22 million $ 2.78 million
Feb 27, 2026 $ 0.0117
+19.71%
$ 1.98 million $ 2.39 million
Feb 26, 2026 $ 0.00975
+53.94%
$ 1.66 million $ 724,935
Feb 25, 2026 $ 0.00633
+24.71%
$ 1.08 million $ 787,749
Feb 24, 2026 $ 0.00508
+2.63%
$ 863,301 $ 644,127
Feb 23, 2026 $ 0.00495
-1.75%
$ 841,169 $ 642,218
Feb 22, 2026 $ 0.00504
+4.23%
$ 856,138 $ 627,274
Feb 21, 2026 $ 0.00483
-2.49%
$ 821,393 $ 619,893
Feb 20, 2026 $ 0.00495
-1.38%
$ 842,378 $ 642,843
Feb 19, 2026 $ 0.00502
+0.02%
$ 854,130 $ 638,517
Feb 18, 2026 $ 0.00502
-0.48%
$ 854,298 $ 634,415
Feb 17, 2026 $ 0.00505
-0.59%
$ 858,047 $ 692,186
Feb 16, 2026 $ 0.00508
+4.36%
$ 863,155 $ 752,487
Feb 15, 2026 $ 0.00487
-1.48%
$ 827,104 $ 633,346
Feb 14, 2026 $ 0.00494
-2.15%
$ 839,516 $ 727,160
Feb 13, 2026 $ 0.00505
+0.23%
$ 857,981 $ 700,295
Feb 12, 2026 $ 0.00504
-0.64%
$ 856,042 $ 724,057
Feb 11, 2026 $ 0.00507
+14.43%
$ 861,547 $ 735,222
Feb 10, 2026 $ 0.00443
-10.35%
$ 752,885 $ 821,606
Feb 9, 2026 $ 0.00494
+17.29%
$ 844,004 $ 775,890
Feb 8, 2026 $ 0.00421
-6.08%
$ 715,332 $ 706,163
Feb 7, 2026 $ 0.00448
-1.78%
$ 761,662 $ 737,240
Feb 6, 2026 $ 0.00457
+11.89%
$ 776,250 $ 731,137
Feb 5, 2026 $ 0.00408
+7.47%
$ 693,775 $ 685,228
Feb 4, 2026 $ 0.0038
-5.44%
$ 645,532 $ 645,002
Feb 3, 2026 $ 0.00402
-3.87%
$ 682,723 $ 638,591
Feb 2, 2026 $ 0.00418
+0.09%
$ 710,154 $ 626,711
Feb 1, 2026 $ 0.00417
-16.58%
$ 709,563 $ 667,847
Jan 31, 2026 $ 0.005
+32.77%
$ 850,599 $ 1.26 million
Jan 30, 2026 $ 0.00377
+13.15%
$ 640,671 $ 639,123
Jan 29, 2026 $ 0.00333
+3.32%
$ 566,220 $ 642,658
Jan 28, 2026 $ 0.00322
+0.01%
$ 547,988 $ 669,538
Jan 27, 2026 $ 0.00322
-5.82%
$ 547,698 $ 690,575
Jan 26, 2026 $ 0.00342
+11.61%
$ 581,536 $ 666,337
Jan 25, 2026 $ 0.00306
+7.17%
$ 521,051 $ 683,132
Jan 24, 2026 $ 0.00286
-3.44%
$ 486,195 $ 694,679
Jan 23, 2026 $ 0.00296
+3.28%
$ 503,532 $ 669,307
Jan 22, 2026 $ 0.00287
+0.03%
$ 487,559 $ 660,360
Jan 21, 2026 $ 0.00287
-2.95%
$ 487,382 $ 663,061
Jan 20, 2026 $ 0.00295
-5.29%
$ 502,151 $ 667,921
Jan 19, 2026 $ 0.00312
+1.49%
$ 530,223 $ 657,277
Jan 18, 2026 $ 0.00307
+2.77%
$ 522,414 $ 662,629
Jan 17, 2026 $ 0.00299
+4.71%
$ 508,343 $ 660,912
Jan 16, 2026 $ 0.00286
+0.14%
$ 485,485 $ 648,048
Jan 15, 2026 $ 0.00285
-6.43%
$ 484,791 $ 663,475
Jan 14, 2026 $ 0.00305
-0.39%
$ 518,200 $ 678,883
Jan 13, 2026 $ 0.00306
-7.54%
$ 520,096 $ 605,045
Jan 12, 2026 $ 0.00331
+8.96%
$ 562,517 $ 466,140