TAKER Historical Data

TAKER Page 5
Download
Date Close Price change Market cap Trading volume
Oct 4, 2025 $ 0.00954
+1.36%
$ 1.62 million $ 1.65 million
Oct 3, 2025 $ 0.00937
+0.95%
$ 1.61 million $ 1.58 million
Oct 2, 2025 $ 0.00928
-4.45%
$ 1.58 million $ 1.54 million
Oct 1, 2025 $ 0.00972
+1.63%
$ 1.65 million $ 1.27 million
Sep 30, 2025 $ 0.00953
-2.96%
$ 1.63 million $ 1.34 million
Sep 29, 2025 $ 0.00981
+3.31%
$ 1.67 million $ 1.11 million
Sep 28, 2025 $ 0.00958
+2.16%
$ 1.61 million $ 1.18 million
Sep 27, 2025 $ 0.00938
-8.42%
$ 1.59 million $ 1.24 million
Sep 26, 2025 $ 0.0102
-12.68%
$ 1.74 million $ 1.34 million
Sep 25, 2025 $ 0.0117
-1.27%
$ 2 million $ 1.31 million
Sep 24, 2025 $ 0.0118
+0.90%
$ 2.01 million $ 1.31 million
Sep 23, 2025 $ 0.0117
-3.81%
$ 1.99 million $ 1.73 million
Sep 22, 2025 $ 0.0122
-7.04%
$ 2.07 million $ 1.81 million
Sep 21, 2025 $ 0.0131
-0.23%
$ 2.23 million $ 1.78 million
Sep 20, 2025 $ 0.0131
+0.58%
$ 2.23 million $ 1.5 million
Sep 19, 2025 $ 0.013
+1.93%
$ 2.22 million $ 2.06 million
Sep 18, 2025 $ 0.0129
-2.89%
$ 2.17 million $ 1.8 million
Sep 17, 2025 $ 0.0133
-5.79%
$ 2.25 million $ 1.86 million
Sep 16, 2025 $ 0.0143
+5.23%
$ 2.41 million $ 1.79 million
Sep 15, 2025 $ 0.0137
+3.96%
$ 2.31 million $ 1.97 million
Sep 14, 2025 $ 0.0132
-2.09%
$ 2.25 million $ 1.26 million
Sep 13, 2025 $ 0.0135
+1.29%
$ 2.29 million $ 1.44 million
Sep 12, 2025 $ 0.0133
-0.24%
$ 2.27 million $ 1.52 million
Sep 11, 2025 $ 0.0134
-0.84%
$ 2.28 million $ 1.62 million
Sep 10, 2025 $ 0.0135
-1.73%
$ 2.29 million $ 1.5 million
Sep 9, 2025 $ 0.0137
+8.49%
$ 2.33 million $ 1.54 million
Sep 8, 2025 $ 0.0126
-3.77%
$ 2.15 million $ 1.47 million
Sep 7, 2025 $ 0.0131
+5.88%
$ 2.23 million $ 1.39 million
Sep 6, 2025 $ 0.0124
-0.15%
$ 2.11 million $ 1.39 million
Sep 5, 2025 $ 0.0124
-0.39%
$ 2.11 million $ 1.36 million
Sep 4, 2025 $ 0.0125
-5.95%
$ 2.12 million $ 2.02 million
Sep 3, 2025 $ 0.0132
-5.29%
$ 2.26 million $ 1.27 million
Sep 2, 2025 $ 0.014
+6.21%
$ 2.37 million $ 1.71 million
Sep 1, 2025 $ 0.0132
+3.88%
$ 2.24 million $ 2.46 million
Aug 31, 2025 $ 0.0127
+3.17%
$ 2.16 million $ 3.65 million
Aug 30, 2025 $ 0.0123
-3.39%
$ 2.09 million $ 3.9 million
Aug 29, 2025 $ 0.0127
+5.09%
$ 2.16 million $ 4.16 million
Aug 28, 2025 $ 0.0121
+3.22%
$ 2.06 million $ 3.94 million
Aug 27, 2025 $ 0.0118
-6.09%
$ 1.99 million $ 4.13 million
Aug 26, 2025 $ 0.0122
-0.03%
$ 2.13 million $ 3.98 million
Aug 25, 2025 $ 0.0122
-9.40%
$ 2.07 million $ 4.56 million
Aug 24, 2025 $ 0.0134
+8.18%
$ 2.29 million $ 5.16 million
Aug 23, 2025 $ 0.0124
-8.11%
$ 2.11 million $ 5.71 million
Aug 22, 2025 $ 0.0134
-8.12%
$ 2.3 million $ 6.43 million
Aug 21, 2025 $ 0.0145
-4.86%
$ 2.48 million $ 6.11 million
Aug 20, 2025 $ 0.0155
+6.35%
$ 2.6 million $ 8.37 million
Aug 19, 2025 $ 0.0147
-7.74%
$ 2.48 million $ 8.77 million
Aug 18, 2025 $ 0.0159
+4.18%
$ 2.71 million $ 5.25 million
Aug 17, 2025 $ 0.0153
-7.70%
$ 2.6 million $ 3.92 million
Aug 16, 2025 $ 0.0166
+2.18%
$ 2.82 million $ 7.58 million