CurrencyBeacon logo}}

Crypto Rate Dashboard

OVERTAKE Price Chart

TAKE/USD
$0.016428
6.06%

TAKE Historical USD Price

Daily Price History

Date Open High Low Close Volume
2026-06-16 $0.02016212 $0.02017092 $0.01891016 $0.01942922 $486,966.53
2026-06-15 $0.01900752 $0.02032189 $0.01865943 $0.0200918 $700,803.69
2026-06-14 $0.01852933 $0.01899453 $0.01786193 $0.01899453 $394,692.08
2026-06-13 $0.01860145 $0.01885287 $0.01781898 $0.01853515 $521,576.97
2026-06-12 $0.01864837 $0.019656 $0.01843677 $0.01856316 $596,714.31
2026-06-11 $0.01677506 $0.0191841 $0.01676316 $0.01870896 $583,108.77
2026-06-10 $0.01756623 $0.01780696 $0.01647335 $0.01678328 $540,405.43
2026-06-09 $0.0179912 $0.01837641 $0.01736301 $0.0175932 $621,758.33
2026-06-08 $0.01906042 $0.01991169 $0.01664148 $0.01794453 $695,357.01
2026-06-07 $0.01621046 $0.01919823 $0.01620995 $0.01902697 $570,849.53
2026-06-06 $0.01489204 $0.0161889 $0.01390821 $0.0161889 $465,996.79
2026-06-05 $0.018181 $0.01823833 $0.01439997 $0.0147469 $1.06M
2026-06-04 $0.01962152 $0.01966452 $0.01769036 $0.01817289 $1.31M
2026-06-03 $0.01874747 $0.02021525 $0.01867937 $0.01960096 $484,566.90
2026-06-02 $0.0209768 $0.02156545 $0.01834569 $0.01850603 $728,376.67
2026-06-01 $0.02155381 $0.02250461 $0.02014764 $0.02093666 $568,754.20
2026-05-31 $0.02142579 $0.02711777 $0.02092413 $0.02154637 $620,081.25
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