Market Cap $4.16T
1.85%
Volume 24h $374.33B
2.1%
BTC % 54.62%
-1.06%
ETH % 12.57%
2.22%
Coins
32.825
+11
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.014641 | $0.014426 | $0.015938 | $0.015938 | $10,094,959 | $2,489,013 |
| Aug-18 2025 | $0.015702 | $0.015115 | $0.015733 | $0.015302 | $5,809,459 | $2,669,408 |
| Aug-17 2025 | $0.015525 | $0.015477 | $0.016859 | $0.016523 | $4,733,693 | $2,639,391 |
| Aug-16 2025 | $0.016172 | $0.015697 | $0.016366 | $0.016093 | $8,198,808 | $2,749,392 |
| Aug-15 2025 | $0.01625 | $0.015543 | $0.016684 | $0.016095 | $8,813,039 | $2,762,570 |
| Aug-14 2025 | $0.016097 | $0.016034 | $0.018617 | $0.017572 | $10,334,122 | $2,736,621 |
| Aug-13 2025 | $0.017755 | $0.017494 | $0.019716 | $0.018451 | $11,254,302 | $3,018,413 |
| Aug-12 2025 | $0.018518 | $0.017906 | $0.018869 | $0.018716 | $11,549,367 | $3,148,172 |
| Aug-11 2025 | $0.018699 | $0.018186 | $0.02311 | $0.021567 | $14,013,129 | $3,178,914 |
| Aug-10 2025 | $0.020832 | $0.017432 | $0.023188 | $0.017516 | $14,424,622 | $3,541,446 |
| Aug-09 2025 | $0.017617 | $0.016832 | $0.017755 | $0.017264 | $10,174,495 | $2,994,936 |
| Aug-08 2025 | $0.017444 | $0.016256 | $0.017481 | $0.016425 | $10,853,722 | $2,965,544 |
| Aug-07 2025 | $0.01642 | $0.01624 | $0.017222 | $0.017082 | $11,283,589 | $2,791,443 |
| Aug-06 2025 | $0.017022 | $0.015728 | $0.018453 | $0.015911 | $14,708,211 | $2,893,798 |
| Aug-05 2025 | $0.016007 | $0.016007 | $0.017419 | $0.017134 | $15,189,307 | $2,721,234 |