Market Cap $3.47T
-0.24%
Volume 24h $261.49B
BTC % 54.9%
-0.2%
ETH % 11.05%
0.09%
Coins
33.670
+3
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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.00439322 | $0.004269 | $0.00502869 | $0.00498343 | $1,126,465 | $746,849 |
| Nov-13 2025 | $0.00494828 | $0.0047483 | $0.00524177 | $0.00509934 | $981,004 | $841,209 |
| Nov-12 2025 | $0.00510131 | $0.00500069 | $0.00527535 | $0.00526098 | $847,231 | $867,223 |
| Nov-11 2025 | $0.00525972 | $0.00517007 | $0.00535027 | $0.00534572 | $929,459 | $894,153 |
| Nov-10 2025 | $0.00533266 | $0.00524592 | $0.00547201 | $0.00547201 | $1,068,914 | $906,553 |
| Nov-09 2025 | $0.00547826 | $0.00540854 | $0.00583204 | $0.00568729 | $1,105,942 | $931,305 |
| Nov-08 2025 | $0.00566647 | $0.00543934 | $0.0056928 | $0.00552558 | $1,150,334 | $963,301 |
| Nov-07 2025 | $0.00557508 | $0.00536781 | $0.00557508 | $0.00544472 | $1,091,646 | $947,764 |
| Nov-06 2025 | $0.00546225 | $0.00540368 | $0.00561365 | $0.00559425 | $1,128,506 | $928,583 |
| Nov-05 2025 | $0.00559117 | $0.00536688 | $0.00559215 | $0.00541464 | $1,244,135 | $950,499 |
| Nov-04 2025 | $0.00541725 | $0.00531183 | $0.00549285 | $0.00534818 | $1,200,432 | $920,934 |
| Nov-03 2025 | $0.00537949 | $0.00533012 | $0.00558142 | $0.00553395 | $1,123,608 | $914,514 |
| Nov-02 2025 | $0.00550879 | $0.00532575 | $0.00553221 | $0.00553024 | $1,038,290 | $936,496 |
| Nov-01 2025 | $0.00550968 | $0.00543408 | $0.00559225 | $0.00557465 | $875,767 | $936,646 |
| Oct-31 2025 | $0.00554482 | $0.00535597 | $0.00556384 | $0.00535597 | $1,066,774 | $942,621 |