Market Cap $3.18T
0.64%
Volume 24h $132.89B
-52.42%
BTC % 55.14%
0.05%
ETH % 11.17%
-0.44%
Coins
33.860
+7
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.327104 | $0.312476 | $0.328085 | $0.326155 | $14,951,491 | $57,844,551 |
| Dec-23 2025 | $0.326585 | $0.319006 | $0.33137 | $0.329948 | $4,320,829 | $57,752,822 |
| Dec-22 2025 | $0.330309 | $0.326996 | $0.330309 | $0.328365 | $4,480,913 | $58,411,341 |
| Dec-21 2025 | $0.329346 | $0.327976 | $0.335114 | $0.335001 | $5,081,312 | $58,240,935 |
| Dec-20 2025 | $0.332933 | $0.331102 | $0.353121 | $0.337805 | $6,769,985 | $58,875,249 |
| Dec-19 2025 | $0.33393 | $0.329675 | $0.344487 | $0.338445 | $6,098,469 | $59,051,593 |
| Dec-18 2025 | $0.338631 | $0.327725 | $0.341141 | $0.333037 | $5,943,172 | $59,883,022 |
| Dec-17 2025 | $0.334217 | $0.326058 | $0.33588 | $0.330337 | $8,627,251 | $59,102,375 |
| Dec-16 2025 | $0.331272 | $0.331091 | $0.342284 | $0.336329 | $120,552,886 | $58,581,623 |
| Dec-15 2025 | $0.339408 | $0.329771 | $0.366899 | $0.349663 | $77,648,850 | $60,020,257 |
| Dec-14 2025 | $0.343789 | $0.328714 | $0.343789 | $0.331811 | $30,169,884 | $60,794,994 |
| Dec-13 2025 | $0.329439 | $0.307214 | $0.33786 | $0.318377 | $38,751,666 | $58,257,482 |
| Dec-12 2025 | $0.318228 | $0.30584 | $0.342504 | $0.338293 | $41,909,464 | $56,274,863 |
| Dec-11 2025 | $0.339297 | $0.339297 | $0.357749 | $0.357749 | $44,615,954 | $60,000,719 |
| Dec-10 2025 | $0.356296 | $0.344945 | $0.361916 | $0.35353 | $46,547,099 | $63,006,770 |