CurrencyBeacon logo}}

Crypto Rate Dashboard

OVERTAKE Price Chart

TAKE/USD
$0.021067
-4.32%

TAKE Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-07-27 $0.02138402 $0.02253678 $0.02105613 $0.02107771 $555,795.20
2026-07-26 $0.0207421 $0.02275527 $0.02050829 $0.02150657 $4.28M
2026-07-25 $0.01950329 $0.02106029 $0.01941325 $0.02076006 $793,492.92
2026-07-24 $0.02069822 $0.02083813 $0.0194885 $0.01953598 $1.73M
2026-07-23 $0.02256589 $0.02277886 $0.02012555 $0.02066986 $1.24M
2026-07-22 $0.02292696 $0.0230037 $0.02207855 $0.02256133 $381,820.17
2026-07-21 $0.02270585 $0.023328 $0.02232243 $0.02291296 $409,710.87
2026-07-20 $0.02196396 $0.0229975 $0.02139356 $0.02265014 $332,558.60
2026-07-19 $0.02230263 $0.02299533 $0.02167124 $0.02191992 $296,139.49
2026-07-18 $0.02174047 $0.02292688 $0.0213049 $0.02231725 $233,271.54
2026-07-17 $0.02092964 $0.02219436 $0.02092276 $0.02173003 $235,865.48
2026-07-16 $0.02027479 $0.02280722 $0.0202291 $0.02094924 $317,828.04
2026-07-15 $0.02051984 $0.02108799 $0.01988562 $0.02027376 $227,537.77
2026-07-14 $0.01902527 $0.02054409 $0.0189973 $0.02047528 $195,690.65
2026-07-13 $0.01948382 $0.02005 $0.01867682 $0.01903687 $216,889.62
2026-07-12 $0.02055125 $0.02055125 $0.01942471 $0.01950168 $161,076.78
2026-07-11 $0.02040193 $0.02110463 $0.019581 $0.02055125 $351,769.44
2026-07-10 $0.02110246 $0.02192934 $0.02020579 $0.02041274 $368,024.26
2026-07-09 $0.0213169 $0.02132623 $0.01976052 $0.02108682 $457,026.91
2026-07-08 $0.0194126 $0.02453644 $0.01863448 $0.02134497 $3.11M
2026-07-07 $0.0198111 $0.02002407 $0.01880804 $0.0193918 $293,658.98
2026-07-06 $0.0198038 $0.02119162 $0.01971535 $0.01978548 $335,060.88
2026-07-05 $0.02019857 $0.02062064 $0.01916475 $0.019846 $405,533.40
2026-07-04 $0.01826607 $0.02176 $0.01823097 $0.02012596 $1.22M
2026-07-03 $0.01744293 $0.01859308 $0.01727514 $0.01824952 $299,473.61
2026-07-02 $0.01688732 $0.01825632 $0.01656557 $0.01746321 $867,384.34
2026-07-01 $0.01561182 $0.01739668 $0.01539261 $0.01689416 $448,642.90
2026-06-30 $0.01565161 $0.01628407 $0.01531253 $0.0156 $296,055.88
2026-06-29 $0.01561373 $0.01598282 $0.0154549 $0.01565132 $245,173.48
2026-06-28 $0.01584374 $0.01653348 $0.01536183 $0.01559673 $288,062.17