Market Cap $2.77T
-1.35%
Volume 24h $134.62B
-53.22%
BTC % 56.56%
0.01%
ETH % 9.5%
-0.73%
Coins
34.639
+1
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| May-15 2026 | $0.00078612 | $0.00069296 | $0.00079704 | $0.00070956 | $9,879 | $133,642 |
| May-14 2026 | $0.0007381 | $0.00068372 | $0.00187532 | $0.00187532 | $35,995 | $125,478 |
| May-13 2026 | $0.00183766 | $0.00182579 | $0.00195937 | $0.0019403 | $15,112 | $312,404 |
| May-12 2026 | $0.00203206 | $0.00190154 | $0.00203206 | $0.00201485 | $30,821 | $345,451 |
| May-11 2026 | $0.00201662 | $0.00199274 | $0.00209494 | $0.002093 | $16,976 | $342,826 |
| May-10 2026 | $0.00206647 | $0.00201535 | $0.00216966 | $0.00216966 | $24,824 | $351,300 |
| May-09 2026 | $0.00213565 | $0.00207056 | $0.00231644 | $0.00231644 | $8,726 | $363,061 |
| May-08 2026 | $0.00230043 | $0.00212132 | $0.00240387 | $0.00238312 | $25,838 | $391,075 |
| May-07 2026 | $0.00240908 | $0.0019695 | $0.00275861 | $0.0019695 | $111,570 | $409,544 |
| May-06 2026 | $0.00198637 | $0.00196241 | $0.00212729 | $0.00209287 | $19,820 | $337,684 |
| May-05 2026 | $0.0020841 | $0.00206086 | $0.00242324 | $0.00237752 | $39,758 | $354,298 |
| May-04 2026 | $0.0024376 | $0.0023405 | $0.00304162 | $0.00293385 | $73,967 | $414,393 |
| May-03 2026 | $0.00290572 | $0.00286185 | $0.00354682 | $0.00286185 | $60,680 | $493,973 |
| May-02 2026 | $0.00293185 | $0.00293185 | $0.00366514 | $0.00352211 | $143,593 | $498,415 |
| May-01 2026 | $0.00350836 | $0.00322471 | $0.00501654 | $0.00346714 | $741,776 | $596,422 |