CurrencyBeacon logo}}

Crypto Rate Dashboard

OVERTAKE Price Chart

TAKE/USD
$0.030498
3.05%

TAKE Historical USD Price

Daily Price History

Date Open High Low Close Volume
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
2026-04-30 $0.02947038 $0.03061179 $0.02631628 $0.0266443 $346,039.25
2026-04-29 $0.03102992 $0.03175459 $0.02893939 $0.02941027 $335,909.89
2026-04-28 $0.03040969 $0.03292707 $0.03040969 $0.03102912 $388,792.47
2026-04-27 $0.02892718 $0.03118283 $0.02797336 $0.03037919 $358,439.34
2026-04-26 $0.02958314 $0.03162336 $0.02889252 $0.02891162 $300,742.71
2026-04-25 $0.0314183 $0.03262843 $0.02855635 $0.02956849 $344,102.88
2026-04-24 $0.03375383 $0.03375383 $0.02922563 $0.03142326 $399,589.57
2026-04-23 $0.026979 $0.0362844 $0.02680519 $0.03350656 $1.05M
2026-04-22 $0.02615583 $0.03213794 $0.02561975 $0.02703424 $623,828.31
2026-04-21 $0.02590875 $0.02742243 $0.02484235 $0.02613762 $519,299.55
2026-04-20 $0.02190773 $0.02629348 $0.02153025 $0.02600075 $867,272.08
2026-04-19 $0.0278193 $0.02866228 $0.02172013 $0.02189757 $1.05M
2026-04-18 $0.0415242 $0.0450242 $0.02714466 $0.02803248 $1.38M
2026-04-17 $0.03328542 $0.05061897 $0.03320986 $0.04112133 $3.92M
2026-04-16 $0.0201105 $0.03314519 $0.0199925 $0.03269742 $768,359.60
2026-04-15 $0.02205163 $0.0271 $0.0199925 $0.020015 $434,788.64
2026-04-14 $0.02132568 $0.02211477 $0.0199925 $0.02116236 $551,319.62
2026-04-13 $0.02063705 $0.02154756 $0.02023878 $0.0212723 $408,240.25
2026-04-12 $0.0200302 $0.02129664 $0.02000344 $0.02060159 $346,802.29