CurrencyBeacon logo}}

Crypto Rate Dashboard

OVERTAKE Price Chart

TAKE/USD
$0.052023
-14.99%

TAKE Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-08-10 $0.05638289 $0.06563344 $0.05109911 $0.05663867 $1.83M
2026-08-09 $0.06240611 $0.070502 $0.05632589 $0.05632589 $2.41M
2026-08-08 $0.07231629 $0.07794317 $0.05813033 $0.06187544 $2.95M
2026-08-07 $0.06612711 $0.07819357 $0.05891878 $0.072263 $5.18M
2026-08-06 $0.03712511 $0.06859308 $0.03712511 $0.06553422 $4.90M
2026-08-05 $0.04562363 $0.05075678 $0.03688489 $0.03718156 $1.40M
2026-08-04 $0.035391 $0.0460915 $0.03341311 $0.04546944 $2.86M
2026-08-03 $0.03823411 $0.04058333 $0.03541189 $0.03576944 $1.44M
2026-08-02 $0.02744067 $0.03858344 $0.02729011 $0.038326 $1.36M
2026-08-01 $0.02848045 $0.03489063 $0.02533011 $0.02755256 $2.49M
2026-07-31 $0.02447163 $0.02947871 $0.02417933 $0.0282035 $1.90M
2026-07-30 $0.02347256 $0.02527078 $0.02324411 $0.024489 $1.19M
2026-07-29 $0.021913 $0.02435922 $0.02165669 $0.02344444 $1.47M
2026-07-28 $0.02090071 $0.02235483 $0.02068833 $0.02189544 $728,850.76
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