Market Cap $4.21T
0.13%
Volume 24h $304.33B
0.98%
BTC % 53.64%
0.11%
ETH % 12.52%
0%
Coins
33.100
+15
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.013579 | $0.012453 | $0.014079 | $0.012626 | $2,298,271 | $2,308,542 |
| Sep-08 2025 | $0.012612 | $0.012604 | $0.013222 | $0.01312 | $2,156,410 | $2,144,188 |
| Sep-07 2025 | $0.013091 | $0.012384 | $0.013091 | $0.012391 | $2,041,867 | $2,225,607 |
| Sep-06 2025 | $0.012389 | $0.012321 | $0.012781 | $0.012439 | $2,000,586 | $2,106,255 |
| Sep-05 2025 | $0.012396 | $0.012201 | $0.012541 | $0.012452 | $2,153,881 | $2,107,360 |
| Sep-04 2025 | $0.012474 | $0.012272 | $0.013243 | $0.013243 | $2,781,007 | $2,120,635 |
| Sep-03 2025 | $0.013267 | $0.01324 | $0.014072 | $0.013996 | $1,957,871 | $2,255,419 |
| Sep-02 2025 | $0.014014 | $0.013171 | $0.014583 | $0.013171 | $2,587,770 | $2,382,479 |
| Sep-01 2025 | $0.013184 | $0.012073 | $0.013516 | $0.012671 | $3,329,772 | $2,241,353 |
| Aug-31 2025 | $0.012636 | $0.012274 | $0.01278 | $0.012274 | $4,395,959 | $2,148,152 |
| Aug-30 2025 | $0.012278 | $0.012278 | $0.012989 | $0.012719 | $4,522,936 | $2,087,262 |
| Aug-29 2025 | $0.012863 | $0.011982 | $0.013275 | $0.012175 | $5,028,387 | $2,186,748 |
| Aug-28 2025 | $0.01207 | $0.011763 | $0.012167 | $0.011763 | $4,619,526 | $2,051,952 |
| Aug-27 2025 | $0.011777 | $0.011777 | $0.012572 | $0.012371 | $4,874,720 | $2,002,223 |
| Aug-26 2025 | $0.012429 | $0.011946 | $0.012429 | $0.012205 | $4,729,573 | $2,112,999 |