TAKO Historical USD Price
Daily close · Apr 20, 2022 → Oct 27, 2025Daily price history
Apr 24, 2023 → Oct 27, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-27 | $0.0000322 | $0.00003332 | $0.00003206 | $0.00003222 | $4.53 |
| 2025-10-26 | $0.00003156 | $0.00003229 | $0.00003152 | $0.00003215 | $4.52 |
| 2025-10-25 | $0.00003134 | $0.00003167 | $0.00003115 | $0.00003157 | $4.44 |
| 2025-10-24 | $0.00003184 | $0.00003228 | $0.00003105 | $0.00003134 | $4.41 |
| 2025-10-23 | $0.0000303 | $0.00003247 | $0.0000303 | $0.00003183 | $4.48 |
| 2025-10-22 | $0.00002989 | $0.0000306 | $0.00002979 | $0.00003029 | $4.26 |
| 2025-10-21 | $0.0000311 | $0.00003144 | $0.0000298 | $0.00002988 | $4.20 |
| 2025-10-20 | $0.00003133 | $0.00003228 | $0.00003079 | $0.00003111 | $4.37 |
| 2025-10-19 | $0.00003088 | $0.00003196 | $0.00003023 | $0.00003135 | $4.41 |
| 2025-10-18 | $0.00003028 | $0.0000319 | $0.00003026 | $0.00003088 | $4.34 |
| 2025-10-17 | $0.00003236 | $0.00003264 | $0.00002895 | $0.00003028 | $4.26 |
| 2025-10-16 | $0.00003286 | $0.00003372 | $0.00003191 | $0.00003235 | $4.55 |
| 2025-10-15 | $0.00003422 | $0.00003451 | $0.00003253 | $0.00003283 | $4.62 |
| 2025-10-14 | $0.00003657 | $0.00003721 | $0.00003244 | $0.00003421 | $4.81 |
| 2025-10-13 | $0.00003765 | $0.00003767 | $0.00003552 | $0.00003653 | $5.14 |
| 2023-05-08 | $0.00013273 | $0.00013322 | $0.0001289 | $0.00012981 | $1.68 |
| 2023-05-07 | $0.00013325 | $0.0001346 | $0.00013286 | $0.00013286 | $1.72 |
| 2023-05-06 | $0.00013517 | $0.0001358 | $0.00013242 | $0.00013333 | $1.73 |
| 2023-05-05 | $0.00013403 | $0.00013605 | $0.00013402 | $0.00013511 | $1.75 |
| 2023-05-04 | $0.00013488 | $0.00013545 | $0.00013377 | $0.00013396 | $1.74 |
| 2023-05-03 | $0.00013314 | $0.00013548 | $0.00013277 | $0.00013491 | $1.75 |
| 2023-05-02 | $0.00013575 | $0.00013588 | $0.00013308 | $0.00013308 | $1.73 |
| 2023-05-01 | $0.0001397 | $0.00014036 | $0.0001351 | $0.00013595 | $1.76 |
| 2023-04-30 | $0.00013318 | $0.00013987 | $0.00013263 | $0.00013978 | $1.81 |
| 2023-04-29 | $0.00013409 | $0.00013426 | $0.00013301 | $0.00013313 | $1.73 |
| 2023-04-28 | $0.00013685 | $0.00013685 | $0.00013213 | $0.00013417 | $1.74 |
| 2023-04-27 | $0.00013679 | $0.00013911 | $0.00013614 | $0.00013693 | $1.78 |
| 2023-04-26 | $0.00014003 | $0.00014266 | $0.00013462 | $0.00013684 | $1.78 |
| 2023-04-25 | $0.00013707 | $0.00014054 | $0.00013606 | $0.00013998 | $1.82 |
| 2023-04-24 | $0.00013773 | $0.00013868 | $0.00013584 | $0.00013703 | $1.78 |