CurrencyBeacon logo}}

Crypto Rate Dashboard

OVERTAKE Price Chart

TAKE/USD
$0.021523
0.56%

TAKE Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-05-30 $0.02425863 $0.02476726 $0.02010471 $0.02138646 $351,147.54
2026-05-29 $0.01902013 $0.02459337 $0.0183985 $0.02430614 $0.00
2026-05-28 $0.01946034 $0.01946034 $0.01847629 $0.01890875 $408,340.05
2026-05-27 $0.01956153 $0.02040658 $0.01917588 $0.01941696 $366,014.10
2026-05-26 $0.02077118 $0.02077118 $0.01934862 $0.01956391 $338,613.53
2026-05-25 $0.02191938 $0.02208033 $0.02089958 $0.02092756 $422,465.78
2026-05-24 $0.02290582 $0.02338462 $0.02139003 $0.02187051 $357,332.10
2026-05-23 $0.0222456 $0.02337668 $0.0219275 $0.02288468 $502,939.14
2026-05-22 $0.02292463 $0.0256176 $0.02223844 $0.0222421 $913,331.58
2026-05-21 $0.0224213 $0.02321982 $0.02233041 $0.02294574 $427,823.50
2026-05-20 $0.02280273 $0.02312854 $0.02200537 $0.02245315 $330,554.10
2026-05-19 $0.02309277 $0.02349559 $0.02158315 $0.02282808 $648,566.98
2026-05-18 $0.01997874 $0.02351435 $0.01985922 $0.02310781 $378,445.87
2026-05-17 $0.02090271 $0.02112375 $0.01981122 $0.01997748 $265,220.43
2026-05-16 $0.02144196 $0.02182871 $0.01961339 $0.02094429 $432,086.03
2026-05-15 $0.02487307 $0.02580327 $0.02070202 $0.02146521 $369,018.91
2026-05-14 $0.02478929 $0.0259096 $0.02359945 $0.02490111 $396,347.10
2026-05-13 $0.02985643 $0.0311765 $0.02424509 $0.02471037 $792,687.97
2026-05-12 $0.02940949 $0.03122919 $0.02900333 $0.0298288 $599,373.63
2026-05-11 $0.02984889 $0.03006038 $0.02797652 $0.02943526 $442,176.45
2026-05-10 $0.03141479 $0.03167468 $0.02794214 $0.02992095 $510,735.84
2026-05-09 $0.02903948 $0.03185222 $0.02887533 $0.03130602 $498,442.78
2026-05-08 $0.02703333 $0.0290624 $0.026844 $0.0287683 $411,957.30
2026-05-07 $0.02620812 $0.02732288 $0.02498023 $0.0270319 $393,863.01
2026-05-06 $0.02841708 $0.02880479 $0.02549045 $0.02622775 $463,984.21
2026-05-05 $0.0286947 $0.0292509 $0.0280093 $0.02837444 $320,286.52
2026-05-04 $0.03085544 $0.03216764 $0.02866905 $0.02883186 $464,657.49
2026-05-03 $0.031095 $0.03267675 $0.02917079 $0.03096314 $614,655.73
2026-05-02 $0.03054 $0.03433364 $0.02925989 $0.03114795 $654,231.34
2026-05-01 $0.02661751 $0.03232395 $0.02597875 $0.030535 $848,912.36