Market Cap $3.25T
-3.1%
Volume 24h $270.94B
-6.86%
BTC % 54.63%
-0.38%
ETH % 11.17%
-0.53%
Coins
33.766
+6
Exchanges
885
Last update
39 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.00256756 | $0.00214329 | $0.00258337 | $0.00232659 | $302,923 | $436,485 |
| Dec-03 2025 | $0.00232685 | $0.00232415 | $0.00246049 | $0.00245376 | $392,510 | $395,565 |
| Dec-02 2025 | $0.0024518 | $0.00240468 | $0.00245747 | $0.00243541 | $396,720 | $416,806 |
| Dec-01 2025 | $0.00243376 | $0.00242434 | $0.00251287 | $0.0024901 | $337,390 | $413,741 |
| Nov-30 2025 | $0.00248729 | $0.00246117 | $0.0025027 | $0.00248251 | $415,797 | $422,840 |
| Nov-29 2025 | $0.00248458 | $0.00248458 | $0.00262362 | $0.00261698 | $446,282 | $422,380 |
| Nov-28 2025 | $0.00261948 | $0.00253083 | $0.00265116 | $0.00256388 | $714,409 | $445,313 |
| Nov-27 2025 | $0.00256829 | $0.00256829 | $0.00281802 | $0.00280507 | $899,351 | $436,610 |
| Nov-26 2025 | $0.00282145 | $0.00280488 | $0.0030735 | $0.0030735 | $759,281 | $479,648 |
| Nov-25 2025 | $0.00325167 | $0.00318952 | $0.00345557 | $0.00337168 | $739,860 | $552,785 |
| Nov-24 2025 | $0.00338715 | $0.00336403 | $0.00359732 | $0.00357705 | $1,041,255 | $575,816 |
| Nov-23 2025 | $0.00356732 | $0.00351108 | $0.0037611 | $0.00365751 | $1,037,530 | $606,446 |
| Nov-22 2025 | $0.00370013 | $0.00356382 | $0.00387693 | $0.00356382 | $987,186 | $629,023 |
| Nov-21 2025 | $0.00356079 | $0.00355449 | $0.00403281 | $0.00390096 | $1,280,170 | $605,335 |
| Nov-20 2025 | $0.00389712 | $0.00389712 | $0.00448661 | $0.00447151 | $1,218,662 | $662,511 |