Market Cap $2.10T
-3.14%
Volume 24h $149.99B
12.23%
BTC % 58.3115%
0.14%
ETH % 9.03761%
-3.85%
Coins
34.665
Exchanges
204
Live
OVERTAKE (TAKE) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of OVERTAKE (TAKE) in USD Dollar. This table shows 285 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $0.01467 | $0.01435 | $0.01819 | $0.01816 | $509,720 | $4,261,843 |
| Jun-04 2026 | $0.01805 | $0.01752 | $0.01969 | $0.01957 | $564,342 | $5,243,781 |
| Jun-03 2026 | $0.01966 | $0.01857 | $0.02024 | $0.01857 | $138,485 | $5,711,509 |
| Jun-02 2026 | $0.01858 | $0.01826 | $0.02132 | $0.02094 | $307,731 | $5,397,754 |
| Jun-01 2026 | $0.0211 | $0.02016 | $0.02244 | $0.02156 | $198,907 | $6,129,850 |
| May-31 2026 | $0.02156 | $0.02099 | $0.02726 | $0.0215 | $270,921 | $6,263,486 |
| May-30 2026 | $0.0215 | $0.02012 | $0.02451 | $0.02419 | $107,728 | $6,246,055 |
| May-29 2026 | $0.02466 | $0.01843 | $0.02466 | $0.01894 | $427,078 | $7,164,080 |
| May-28 2026 | $0.01895 | $0.01858 | $0.02005 | $0.01949 | $129,602 | $5,505,244 |
| May-27 2026 | $0.01942 | $0.01915 | $0.02043 | $0.01955 | $121,822 | $5,641,786 |
| May-26 2026 | $0.01956 | $0.01934 | $0.0209 | $0.0209 | $99,683 | $5,682,458 |
| May-25 2026 | $0.02093 | $0.02092 | $0.02207 | $0.0219 | $157,503 | $6,080,462 |
| May-24 2026 | $0.0219 | $0.02145 | $0.02317 | $0.02288 | $115,033 | $5,901,718 |
| May-23 2026 | $0.02292 | $0.02208 | $0.02337 | $0.02224 | $201,133 | $6,176,593 |
| May-22 2026 | $0.022972 | $0.02268 | $0.024789 | $0.022839 | $1,453,607 | $6,190,614 |