Market Cap $4.47T
1.38%
Volume 24h $386.17B
-0.67%
BTC % 54.51%
0.71%
ETH % 12.13%
-0.49%
Coins
33.322
+12
Exchanges
885
Last update
1 minute ago
OVERTAKE (TAKE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.190111 | $0.186117 | $0.194914 | $0.193474 | $143,746,728 | $27,880,665 |
| Oct-02 2025 | $0.194518 | $0.183653 | $0.194518 | $0.186359 | $157,349,079 | $28,527,008 |
| Oct-01 2025 | $0.186517 | $0.18111 | $0.190848 | $0.182355 | $70,589,482 | $27,353,590 |
| Sep-30 2025 | $0.180385 | $0.176492 | $0.187332 | $0.187332 | $72,808,069 | $26,454,373 |
| Sep-29 2025 | $0.188028 | $0.182703 | $0.188762 | $0.183615 | $47,738,140 | $27,575,250 |
| Sep-28 2025 | $0.18551 | $0.175844 | $0.18551 | $0.175844 | $59,801,340 | $24,348,287 |
| Sep-27 2025 | $0.17664 | $0.175709 | $0.181688 | $0.181095 | $64,045,656 | $23,184,012 |
| Sep-26 2025 | $0.180428 | $0.175182 | $0.181792 | $0.177448 | $66,188,113 | $23,681,287 |
| Sep-25 2025 | $0.174657 | $0.174053 | $0.184536 | $0.184536 | $65,543,938 | $22,923,749 |
| Sep-24 2025 | $0.184201 | $0.181791 | $0.192797 | $0.187812 | $31,252,332 | $24,176,467 |
| Sep-23 2025 | $0.188964 | $0.175964 | $0.190875 | $0.180931 | $35,362,874 | $24,801,629 |
| Sep-22 2025 | $0.181261 | $0.181261 | $0.193932 | $0.193932 | $44,154,747 | $23,790,590 |
| Sep-21 2025 | $0.191452 | $0.188297 | $0.208761 | $0.198934 | $44,645,981 | $25,128,137 |
| Sep-20 2025 | $0.198036 | $0.177513 | $0.200049 | $0.177513 | $42,855,397 | $25,992,315 |
| Sep-19 2025 | $0.17972 | $0.179475 | $0.200294 | $0.200294 | $86,715,174 | $23,588,366 |