Market Cap $4.50T
0.48%
Volume 24h $351.61B
-16.15%
BTC % 54.43%
-0.07%
ETH % 12.17%
0.49%
Coins
33.323
+1
Exchanges
885
Last update
16 Seconds ago
Taker (TAKER) 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-04 2025 | $0.00948893 | $0.0092626 | $0.00948893 | $0.00940853 | $2,015,427 | $1,613,118 |
| Oct-03 2025 | $0.00943068 | $0.00915477 | $0.00946703 | $0.00928396 | $2,191,625 | $1,603,216 |
| Oct-02 2025 | $0.00925436 | $0.0092517 | $0.00974217 | $0.00974217 | $2,251,234 | $1,573,241 |
| Oct-01 2025 | $0.00975737 | $0.00954903 | $0.00981573 | $0.00955888 | $2,224,534 | $1,658,754 |
| Sep-30 2025 | $0.00954238 | $0.00940462 | $0.0098713 | $0.0098713 | $2,251,385 | $1,622,206 |
| Sep-29 2025 | $0.00973231 | $0.00948311 | $0.00978127 | $0.00951467 | $2,008,440 | $1,654,494 |
| Sep-28 2025 | $0.00954425 | $0.00936539 | $0.00960166 | $0.00937793 | $1,917,170 | $1,622,523 |
| Sep-27 2025 | $0.00934555 | $0.00932357 | $0.010327 | $0.01023 | $2,106,857 | $1,588,744 |
| Sep-26 2025 | $0.010257 | $0.010159 | $0.011944 | $0.011741 | $2,475,894 | $1,743,765 |
| Sep-25 2025 | $0.011754 | $0.011423 | $0.011932 | $0.011844 | $2,427,595 | $1,998,224 |
| Sep-24 2025 | $0.011865 | $0.011551 | $0.011915 | $0.011781 | $2,225,682 | $2,017,147 |
| Sep-23 2025 | $0.011752 | $0.011349 | $0.012442 | $0.012176 | $2,493,670 | $1,997,859 |
| Sep-22 2025 | $0.012178 | $0.012028 | $0.013116 | $0.013116 | $2,627,393 | $2,070,398 |
| Sep-21 2025 | $0.013078 | $0.012961 | $0.013971 | $0.013114 | $2,594,227 | $2,223,407 |
| Sep-20 2025 | $0.013114 | $0.012961 | $0.013163 | $0.01306 | $2,147,762 | $2,229,392 |