時価総額 $3.46T
-7.44%
ボリューム24h $527.66B
33.6%
BTC % 55.12%
-0.1%
ETH % 11.01%
-3.17%
硬貨
33.666
+10
取引所
885
最後の更新
2 分 前
OVERTAKE (TAKE) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.32746 | $0.30464 | $0.333022 | $0.324735 | $89,827,418 | $53,067,801 |
| Nov-12 2025 | $0.326163 | $0.253556 | $0.326315 | $0.257177 | $116,725,651 | $52,857,608 |
| Nov-11 2025 | $0.263041 | $0.231436 | $0.318217 | $0.233947 | $60,251,591 | $42,628,223 |
| Nov-10 2025 | $0.233003 | $0.231046 | $0.297875 | $0.25719 | $61,898,545 | $37,760,206 |
| Nov-09 2025 | $0.248244 | $0.248244 | $0.261049 | $0.259615 | $38,059,628 | $40,230,215 |
| Nov-08 2025 | $0.259321 | $0.258334 | $0.267822 | $0.267822 | $53,115,142 | $42,025,376 |
| Nov-07 2025 | $0.265245 | $0.265245 | $0.281666 | $0.276778 | $58,384,759 | $42,985,297 |
| Nov-06 2025 | $0.278362 | $0.276831 | $0.290154 | $0.278762 | $61,166,479 | $45,111,102 |
| Nov-05 2025 | $0.278091 | $0.260516 | $0.279845 | $0.270077 | $58,176,667 | $45,067,152 |
| Nov-04 2025 | $0.268192 | $0.258868 | $0.268487 | $0.258868 | $57,417,305 | $43,462,860 |
| Nov-03 2025 | $0.25396 | $0.250951 | $0.286337 | $0.283806 | $58,039,326 | $41,156,448 |
| Nov-02 2025 | $0.289536 | $0.244804 | $0.289857 | $0.255815 | $40,478,748 | $46,921,943 |
| Nov-01 2025 | $0.261113 | $0.261113 | $0.27062 | $0.268899 | $29,668,772 | $42,315,770 |
| Oct-31 2025 | $0.269084 | $0.265818 | $0.280454 | $0.274281 | $58,124,310 | $43,607,498 |
| Oct-30 2025 | $0.268617 | $0.266584 | $0.280569 | $0.275519 | $58,549,206 | $43,531,845 |