TAKER Historical Data

TAKER Page 4
Download
Date Close Price change Market cap Trading volume
Nov 23, 2025 $ 0.00356
-3.16%
$ 607,671 $ 3.67 million
Nov 22, 2025 $ 0.0037
+3.39%
$ 625,601 $ 3.77 million
Nov 21, 2025 $ 0.00358
-8.17%
$ 607,892 $ 3.57 million
Nov 20, 2025 $ 0.00391
-13.01%
$ 662,246 $ 3.99 million
Nov 19, 2025 $ 0.0045
-4.29%
$ 764,696 $ 4.44 million
Nov 18, 2025 $ 0.0047
-5.70%
$ 800,250 $ 4.57 million
Nov 17, 2025 $ 0.00498
-0.34%
$ 846,964 $ 4.85 million
Nov 16, 2025 $ 0.00499
-0.03%
$ 849,675 $ 4.7 million
Nov 15, 2025 $ 0.00499
+13.66%
$ 848,986 $ 4.65 million
Nov 14, 2025 $ 0.00501
+0.18%
$ 747,075 $ 4.34 million
Nov 13, 2025 $ 0.00499
-2.22%
$ 850,137 $ 4.45 million
Nov 12, 2025 $ 0.00509
-2.99%
$ 867,094 $ 187,240
Nov 11, 2025 $ 0.00525
-1.36%
$ 892,470 $ 4.73 million
Nov 10, 2025 $ 0.00532
-2.43%
$ 904,782 $ 4.94 million
Nov 9, 2025 $ 0.00545
-3.83%
$ 927,340 $ 5.07 million
Nov 8, 2025 $ 0.00567
+2.71%
$ 964,040 $ 5.24 million
Nov 7, 2025 $ 0.00552
+0.60%
$ 938,639 $ 4.9 million
Nov 6, 2025 $ 0.0054
-3.69%
$ 918,468 $ 4.88 million
Nov 5, 2025 $ 0.00561
+3.80%
$ 953,702 $ 5.05 million
Nov 4, 2025 $ 0.0054
+0.91%
$ 918,829 $ 4.64 million
Nov 3, 2025 $ 0.00536
-2.62%
$ 910,567 $ 4.68 million
Nov 2, 2025 $ 0.0055
-0.18%
$ 935,065 $ 4.81 million
Nov 1, 2025 $ 0.00551
-0.81%
$ 936,787 $ 4.64 million
Oct 31, 2025 $ 0.00555
+3.36%
$ 944,397 $ 4.68 million
Oct 30, 2025 $ 0.00537
-5.70%
$ 913,010 $ 4.72 million
Oct 29, 2025 $ 0.0057
-0.47%
$ 968,273 $ 476,442
Oct 28, 2025 $ 0.00572
+0.38%
$ 972,793 $ 510,849
Oct 27, 2025 $ 0.00569
-1.70%
$ 968,662 $ 549,123
Oct 26, 2025 $ 0.00579
-2.34%
$ 985,632 $ 4.71 million
Oct 25, 2025 $ 0.00593
+0.53%
$ 1.01 million $ 5 million
Oct 24, 2025 $ 0.00588
-1.88%
$ 1 million $ 4.83 million
Oct 23, 2025 $ 0.006
-4.77%
$ 1.02 million $ 4.81 million
Oct 22, 2025 $ 0.00632
-1.60%
$ 1.07 million $ 642,312
Oct 21, 2025 $ 0.00641
-5.83%
$ 1.09 million $ 750,720
Oct 20, 2025 $ 0.0068
-0.49%
$ 1.16 million $ 799,300
Oct 19, 2025 $ 0.00687
-1.11%
$ 1.16 million $ 5.88 million
Oct 18, 2025 $ 0.00694
+3.35%
$ 1.18 million $ 5.8 million
Oct 17, 2025 $ 0.00673
-1.39%
$ 1.14 million $ 5.47 million
Oct 16, 2025 $ 0.00683
-3.32%
$ 1.16 million $ 5.35 million
Oct 15, 2025 $ 0.00708
+1.39%
$ 1.2 million $ 5.35 million
Oct 14, 2025 $ 0.00689
-4.21%
$ 1.19 million $ 5.09 million
Oct 13, 2025 $ 0.00719
-6.81%
$ 1.22 million $ 1.27 million
Oct 12, 2025 $ 0.00771
-30.01%
$ 1.31 million $ 5.66 million
Oct 11, 2025 $ 0.011
+37.69%
$ 1.87 million $ 7.18 million
Oct 10, 2025 $ 0.00801
-14.61%
$ 1.36 million $ 1.3 million
Oct 9, 2025 $ 0.00937
-2.26%
$ 1.59 million $ 1.96 million
Oct 8, 2025 $ 0.0096
-3.20%
$ 1.63 million $ 1.68 million
Oct 7, 2025 $ 0.00992
+2.62%
$ 1.69 million $ 1.66 million
Oct 6, 2025 $ 0.00967
-0.78%
$ 1.64 million $ 1.41 million
Oct 5, 2025 $ 0.00975
+2.13%
$ 1.65 million $ 1.82 million