TAKE Historical Data

TAKE Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.289
-0.68%
$ 41.92 million $ 2.43 million
Oct 26, 2025 $ 0.291
+0.01%
$ 42.47 million $ 2.32 million
Oct 25, 2025 $ 0.291
-2.71%
$ 42.72 million $ 2.37 million
Oct 24, 2025 $ 0.296
-1.20%
$ 43.91 million $ 2.44 million
Oct 23, 2025 $ 0.297
+5.13%
$ 43.88 million $ 2.69 million
Oct 22, 2025 $ 0.284
-6.88%
$ 41.06 million $ 2.36 million
Oct 21, 2025 $ 0.306
+2.48%
$ 44.66 million $ 18.03 million
Oct 20, 2025 $ 0.298
+1.07%
$ 43.8 million $ 2.28 million
Oct 19, 2025 $ 0.297
-2.80%
$ 43.19 million $ 2.34 million
Oct 18, 2025 $ 0.305
-1.26%
$ 44.77 million $ 2.48 million
Oct 17, 2025 $ 0.312
-0.86%
$ 45.25 million $ 2.65 million
Oct 16, 2025 $ 0.317
-0.49%
$ 46.11 million $ 2.67 million
Oct 15, 2025 $ 0.324
+2.18%
$ 46.65 million $ 2.97 million
Oct 14, 2025 $ 0.324
+7.36%
$ 46.45 million $ 3.14 million
Oct 13, 2025 $ 0.302
+7.19%
$ 44.21 million $ 2.63 million
Oct 12, 2025 $ 0.281
+14.09%
$ 41.25 million $ 2.47 million
Oct 11, 2025 $ 0.247
+10.31%
$ 36.16 million $ 2.58 million
Oct 10, 2025 $ 0.224
-15.80%
$ 32.73 million $ 3.94 million
Oct 9, 2025 $ 0.265
-5.33%
$ 38.97 million $ 6.23 million
Oct 8, 2025 $ 0.28
+37.06%
$ 41.13 million $ 6.15 million
Oct 7, 2025 $ 0.205
-3.44%
$ 30 million $ 3.27 million
Oct 6, 2025 $ 0.212
-1.83%
$ 31.09 million $ 3.41 million
Oct 5, 2025 $ 0.301
+58.94%
$ 44.61 million $ 556,085
Oct 4, 2025 $ 0.189
-1.41%
$ 27.78 million $ 1.81 million
Oct 3, 2025 $ 0.192
-1.45%
$ 28.18 million $ 2 million
Oct 2, 2025 $ 0.195
+4.53%
$ 28.6 million $ 1.8 million
Oct 1, 2025 $ 0.187
+3.16%
$ 27.37 million $ 1.8 million
Sep 30, 2025 $ 0.18
-3.48%
$ 26.54 million $ 1.69 million
Sep 29, 2025 $ 0.187
+1.79%
$ 27.37 million $ 1.85 million
Sep 28, 2025 $ 0.185
+5.57%
$ 26.88 million $ 1.62 million
Sep 27, 2025 $ 0.176
-2.71%
$ 25.75 million $ 1.74 million
Sep 26, 2025 $ 0.18
+2.77%
$ 26.51 million $ 1.86 million
Sep 25, 2025 $ 0.173
-6.00%
$ 25.39 million $ 2.04 million
Sep 24, 2025 $ 0.184
-2.34%
$ 24.19 million $ 2.68 million
Sep 23, 2025 $ 0.187
+3.50%
$ 24.76 million $ 1.92 million
Sep 22, 2025 $ 0.181
-5.29%
$ 23.77 million $ 1.96 million
Sep 21, 2025 $ 0.191
-3.30%
$ 25.15 million $ 1.96 million
Sep 20, 2025 $ 0.198
+11.76%
$ 25.91 million $ 1.86 million
Sep 19, 2025 $ 0.18
-8.39%
$ 23.26 million $ 1.79 million
Sep 18, 2025 $ 0.191
-1.99%
$ 25.77 million $ 1.8 million
Sep 17, 2025 $ 0.192
+1.16%
$ 25.61 million $ 1.88 million
Sep 16, 2025 $ 0.191
+10.24%
$ 24.93 million $ 2.94 million
Sep 15, 2025 $ 0.174
-1.88%
$ 22.66 million $ 2.16 million
Sep 14, 2025 $ 0.18
-3.60%
$ 23.23 million $ 2.09 million
Sep 13, 2025 $ 0.188
+12.18%
$ 24.62 million $ 2.72 million
Sep 12, 2025 $ 0.166
-12.05%
$ 21.84 million $ 2.35 million
Sep 11, 2025 $ 0.189
+6.20%
$ 24.85 million $ 2.12 million
Sep 10, 2025 $ 0.179
-0.18%
$ 23.55 million $ 1.96 million
Sep 9, 2025 $ 0.18
+4.32%
$ 23.6 million $ 1.84 million
Sep 8, 2025 $ 0.172
-0.68%
$ 22.61 million $ 2.36 million