時価総額 $4.02T
-0.03%
ボリューム24h $246.11B
-26.25%
BTC % 55.3%
0.23%
ETH % 11.83%
-0.84%
硬貨
33.517
+7
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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.297148 | $0.292557 | $0.307858 | $0.301596 | $64,014,435 | $43,578,111 |
| Oct-23 2025 | $0.29762 | $0.288598 | $0.300546 | $0.289499 | $64,598,855 | $43,647,298 |
| Oct-22 2025 | $0.27822 | $0.276989 | $0.302678 | $0.297914 | $63,163,529 | $40,802,190 |
| Oct-21 2025 | $0.296706 | $0.296522 | $0.314003 | $0.296522 | $78,982,323 | $43,513,284 |
| Oct-20 2025 | $0.296162 | $0.290073 | $0.313335 | $0.293617 | $70,852,718 | $43,433,505 |
| Oct-19 2025 | $0.295932 | $0.291969 | $0.30458 | $0.301854 | $79,672,330 | $43,399,836 |
| Oct-18 2025 | $0.304273 | $0.295912 | $0.319015 | $0.30777 | $84,486,608 | $44,622,966 |
| Oct-17 2025 | $0.311484 | $0.292501 | $0.325231 | $0.315396 | $69,375,046 | $45,680,512 |
| Oct-16 2025 | $0.316434 | $0.311246 | $0.334665 | $0.31525 | $43,797,925 | $46,406,515 |
| Oct-15 2025 | $0.322868 | $0.305244 | $0.323905 | $0.320685 | $76,958,023 | $47,350,061 |
| Oct-14 2025 | $0.321977 | $0.295561 | $0.3251 | $0.303638 | $90,161,930 | $47,219,469 |
| Oct-13 2025 | $0.301275 | $0.280738 | $0.318938 | $0.283015 | $88,250,460 | $44,183,353 |
| Oct-12 2025 | $0.280152 | $0.24155 | $0.286685 | $0.245674 | $41,563,914 | $41,085,624 |
| Oct-11 2025 | $0.249341 | $0.218104 | $0.249341 | $0.225688 | $51,947,487 | $36,566,956 |
| Oct-10 2025 | $0.224539 | $0.224539 | $0.274237 | $0.267046 | $59,106,752 | $32,929,624 |