TAKER Historical Data

TAKER Page 5
Download
Date Close Price change Market cap Trading volume
Dec 29, 2025 $ 0.002
+0.65%
$ 339,923 $ 322,662
Dec 28, 2025 $ 0.002
-4.55%
$ 337,219 $ 199,856
Dec 27, 2025 $ 0.00201
-4.05%
$ 355,401 $ 368,434
Dec 26, 2025 $ 0.0021
+4.79%
$ 355,675 $ 264,241
Dec 25, 2025 $ 0.002
-0.06%
$ 339,958 $ 446,302
Dec 24, 2025 $ 0.00201
+0.48%
$ 340,550 $ 317,909
Dec 23, 2025 $ 0.002
-3.54%
$ 339,810 $ 552,274
Dec 22, 2025 $ 0.002
-0.69%
$ 352,373 $ 411,441
Dec 21, 2025 $ 0.00202
-6.57%
$ 342,372 $ 236,242
Dec 20, 2025 $ 0.00216
+3.25%
$ 366,773 $ 154,168
Dec 19, 2025 $ 0.00209
+1.14%
$ 356,209 $ 279,836
Dec 18, 2025 $ 0.00198
+5.98%
$ 351,783 $ 265,055
Dec 17, 2025 $ 0.00187
+7.07%
$ 320,394 $ 188,587
Dec 16, 2025 $ 0.00174
-4.96%
$ 296,757 $ 191,761
Dec 15, 2025 $ 0.00183
-4.56%
$ 311,888 $ 220,393
Dec 14, 2025 $ 0.0019
-4.08%
$ 326,693 $ 188,450
Dec 13, 2025 $ 0.00197
+4.52%
$ 336,597 $ 171,436
Dec 12, 2025 $ 0.00189
-1.22%
$ 320,842 $ 210,493
Dec 11, 2025 $ 0.00191
+6.51%
$ 324,804 $ 154,142
Dec 10, 2025 $ 0.00179
-1.08%
$ 304,939 $ 235,815
Dec 9, 2025 $ 0.00181
-24.45%
$ 308,277 $ 248,307
Dec 8, 2025 $ 0.0024
+0.32%
$ 408,039 $ 173,952
Dec 7, 2025 $ 0.00239
-0.76%
$ 406,753 $ 123,931
Dec 6, 2025 $ 0.00241
-1.30%
$ 409,522 $ 59,744
Dec 5, 2025 $ 0.00244
-3.99%
$ 414,594 $ 70,004
Dec 4, 2025 $ 0.00255
+10.78%
$ 433,749 $ 2.47 million
Dec 3, 2025 $ 0.0023
-10.74%
$ 392,295 $ 2.33 million
Dec 2, 2025 $ 0.00258
+2.98%
$ 438,611 $ 2.56 million
Dec 1, 2025 $ 0.00251
-4.37%
$ 426,460 $ 2.45 million
Nov 30, 2025 $ 0.00269
+3.66%
$ 445,349 $ 2.64 million
Nov 29, 2025 $ 0.00259
-1.32%
$ 441,004 $ 2.68 million
Nov 28, 2025 $ 0.00261
+1.29%
$ 445,535 $ 2.52 million
Nov 27, 2025 $ 0.00258
-8.17%
$ 437,946 $ 2.7 million
Nov 26, 2025 $ 0.00283
-12.11%
$ 476,926 $ 2.75 million
Nov 25, 2025 $ 0.00325
-3.69%
$ 546,977 $ 3.11 million
Nov 24, 2025 $ 0.00335
-6.17%
$ 574,248 $ 3.45 million
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