TAKE Historical Data

TAKE Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.0168
-8.59%
$ 4.18 million $ 474,602
Mar 25, 2026 $ 0.0184
+7.68%
$ 4.57 million $ 561,694
Mar 24, 2026 $ 0.0171
+4.89%
$ 3.88 million $ 339,828
Mar 23, 2026 $ 0.0163
-0.39%
$ 3.7 million $ 292,629
Mar 22, 2026 $ 0.0163
-4.67%
$ 3.72 million $ 295,708
Mar 21, 2026 $ 0.0172
-4.42%
$ 3.89 million $ 234,280
Mar 20, 2026 $ 0.0179
-1.82%
$ 4.08 million $ 242,325
Mar 19, 2026 $ 0.0183
-4.19%
$ 4.16 million $ 253,071
Mar 18, 2026 $ 0.0191
-1.56%
$ 4.34 million $ 407,824
Mar 17, 2026 $ 0.0194
-14.55%
$ 4.41 million $ 422,557
Mar 16, 2026 $ 0.0227
+1.05%
$ 5.15 million $ 394,396
Mar 15, 2026 $ 0.0224
+2.79%
$ 5.1 million $ 367,655
Mar 14, 2026 $ 0.0218
+2.95%
$ 4.96 million $ 347,109
Mar 13, 2026 $ 0.0212
-0.75%
$ 4.82 million $ 369,316
Mar 12, 2026 $ 0.0214
+0.90%
$ 4.86 million $ 537,722
Mar 11, 2026 $ 0.0212
+3.53%
$ 4.82 million $ 549,979
Mar 10, 2026 $ 0.0205
-0.64%
$ 4.65 million $ 785,683
Mar 9, 2026 $ 0.0206
-0.40%
$ 4.68 million $ 766,313
Mar 8, 2026 $ 0.0207
-3.35%
$ 4.7 million $ 640,414
Mar 7, 2026 $ 0.0214
+1.34%
$ 4.86 million $ 1.14 million
Mar 6, 2026 $ 0.0211
+9.84%
$ 4.8 million $ 984,554
Mar 5, 2026 $ 0.0192
+0.10%
$ 4.37 million $ 595,283
Mar 4, 2026 $ 0.0192
+5.96%
$ 4.37 million $ 696,796
Mar 3, 2026 $ 0.0181
-7.81%
$ 4.12 million $ 757,990
Mar 2, 2026 $ 0.0197
-10.65%
$ 4.47 million $ 714,080
Mar 1, 2026 $ 0.022
+3.32%
$ 5 million $ 1.36 million
Feb 28, 2026 $ 0.0213
+20.26%
$ 4.84 million $ 1.38 million
Feb 27, 2026 $ 0.0177
-7.56%
$ 4.02 million $ 896,262
Feb 26, 2026 $ 0.0191
-7.89%
$ 4.35 million $ 827,186
Feb 25, 2026 $ 0.0208
-6.24%
$ 4.72 million $ 874,409
Feb 24, 2026 $ 0.0222
+2.11%
$ 4.58 million $ 858,786
Feb 23, 2026 $ 0.0217
-17.05%
$ 4.48 million $ 1.25 million
Feb 22, 2026 $ 0.0262
+6.67%
$ 5.41 million $ 949,840
Feb 21, 2026 $ 0.0246
+0.24%
$ 5.07 million $ 744,200
Feb 20, 2026 $ 0.0245
-6.68%
$ 5.06 million $ 1.01 million
Feb 19, 2026 $ 0.0263
+10.92%
$ 5.41 million $ 881,164
Feb 18, 2026 $ 0.0237
-13.58%
$ 4.86 million $ 1.12 million
Feb 17, 2026 $ 0.0274
-7.43%
$ 5.65 million $ 871,082
Feb 16, 2026 $ 0.0296
-13.89%
$ 6.11 million $ 1.2 million
Feb 15, 2026 $ 0.0344
-21.92%
$ 7.09 million $ 10.18 million
Feb 14, 2026 $ 0.044
-20.70%
$ 9.08 million $ 5.43 million
Feb 13, 2026 $ 0.0555
+30.30%
$ 11.45 million $ 5.73 million
Feb 12, 2026 $ 0.0426
+58.85%
$ 8.79 million $ 7.1 million
Feb 11, 2026 $ 0.0268
+40.65%
$ 5.53 million $ 1.69 million
Feb 10, 2026 $ 0.0191
+3.86%
$ 3.93 million $ 438,218
Feb 9, 2026 $ 0.0184
+2.53%
$ 3.79 million $ 688,684
Feb 8, 2026 $ 0.0179
-9.02%
$ 3.69 million $ 655,535
Feb 7, 2026 $ 0.0197
-3.30%
$ 4.06 million $ 645,050
Feb 6, 2026 $ 0.0203
+2.19%
$ 4.19 million $ 1.24 million
Feb 5, 2026 $ 0.0199
-17.81%
$ 4.11 million $ 1.48 million