Cap Mercado $4.22T
1.9%
Volume 24h $322.62B
2.8%
BTC % 53.76%
0.44%
ETH % 12.43%
-0.64%
Moedas
33.104
+14
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de OVERTAKE (TAKE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.182416 | $0.1655 | $0.183336 | $0.17234 | $36,341,877 | $23,942,212 |
| Sep-08 2025 | $0.172463 | $0.168415 | $0.207819 | $0.175468 | $41,218,603 | $22,635,826 |
| Sep-07 2025 | $0.175087 | $0.155499 | $0.188081 | $0.161381 | $80,179,140 | $22,980,175 |
| Sep-06 2025 | $0.156816 | $0.140072 | $0.166921 | $0.140072 | $50,715,998 | $20,582,163 |
| Sep-05 2025 | $0.140582 | $0.140582 | $0.171297 | $0.171297 | $43,727,497 | $18,451,429 |
| Sep-04 2025 | $0.176334 | $0.170759 | $0.198945 | $0.180199 | $71,493,726 | $23,143,942 |
| Sep-03 2025 | $0.179196 | $0.099936 | $0.180012 | $0.100447 | $51,643,545 | $23,519,482 |
| Sep-02 2025 | $0.100218 | $0.099522 | $0.101927 | $0.101889 | $26,244,221 | $13,153,631 |
| Sep-01 2025 | $0.101449 | $0.095465 | $0.101449 | $0.098552 | $22,541,823 | $13,315,303 |
| Aug-31 2025 | $0.0939 | $0.091847 | $0.09507 | $0.09507 | $15,821,880 | $12,324,397 |
| Aug-30 2025 | $0.094421 | $0.084364 | $0.095322 | $0.08506 | $14,723,705 | $12,392,808 |
| Aug-29 2025 | $0.085203 | $0.083471 | $0.090573 | $0.090573 | $16,886,713 | $11,182,923 |
| Aug-28 2025 | $0.083105 | $0.07956 | $0.083105 | $0.080449 | $18,734,024 | $10,907,568 |
| Aug-27 2025 | $0.076618 | $0.075599 | $0.085698 | $0.085698 | $18,149,142 | $10,056,181 |
| Aug-26 2025 | $0.08496 | $0.06584 | $0.08496 | $0.071937 | $41,526,526 | $11,151,011 |