Crypto exchange DigiFinex
Market OVERTAKE (TAKE) / Tether (USDT)
Identifier on DigiFinex: take_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2026-02-02 | 0.0267 USDT | 8,678,608.8000 TAKE | 0.0267 USDT | 0.0256 USDT | 0.0263 USDT | 0.0273 USDT |
| 2026-02-01 | 0.0272 USDT | 3,664,023.8000 TAKE | 0.0266 USDT | 0.0266 USDT | 0.0268 USDT | 0.0271 USDT |
| 2026-01-31 | 0.0309 USDT | 1,643,329.6000 TAKE | 0.0314 USDT | 0.0298 USDT | 0.0302 USDT | 0.0302 USDT |
| 2026-01-30 | 0.0316 USDT | 280,064.7000 TAKE | 0.0310 USDT | 0.0302 USDT | 0.0310 USDT | 0.0310 USDT |
| 2026-01-29 | 0.0328 USDT | 3,486,257.9000 TAKE | 0.0335 USDT | 0.0292 USDT | 0.0311 USDT | 0.0301 USDT |
| 2026-01-28 | 0.0356 USDT | 81,246.3000 TAKE | 0.0340 USDT | 0.0340 USDT | 0.0342 USDT | 0.0342 USDT |
| 2026-01-27 | 0.0365 USDT | 26,441.6000 TAKE | 0.0370 USDT | 0.0370 USDT | 0.0370 USDT | 0.0370 USDT |
| 2026-01-26 | 0.0375 USDT | 27,267.1000 TAKE | 0.0371 USDT | 0.0371 USDT | 0.0373 USDT | 0.0372 USDT |
| 2026-01-25 | 0.0391 USDT | 161,441.6000 TAKE | 0.0362 USDT | 0.0362 USDT | 0.0367 USDT | 0.0367 USDT |
| 2026-01-24 | 0.0426 USDT | 460,303.7000 TAKE | 0.0419 USDT | 0.0417 USDT | 0.0420 USDT | 0.0420 USDT |
| 2026-01-23 | 0.0441 USDT | 891,579.8000 TAKE | 0.0439 USDT | 0.0413 USDT | 0.0415 USDT | 0.0415 USDT |
| 2026-01-22 | 0.0439 USDT | 28,261.8000 TAKE | 0.0431 USDT | 0.0431 USDT | 0.0432 USDT | 0.0431 USDT |
| 2026-01-21 | 0.0450 USDT | 11,651.2000 TAKE | 0.0436 USDT | 0.0436 USDT | 0.0437 USDT | 0.0437 USDT |
| 2026-01-20 | 0.0467 USDT | 21,911.7000 TAKE | 0.0447 USDT | 0.0447 USDT | 0.0448 USDT | 0.0447 USDT |
| 2026-01-19 | 0.0500 USDT | 116,653.1000 TAKE | 0.0470 USDT | 0.0470 USDT | 0.0482 USDT | 0.0482 USDT |
| 2026-01-18 | 0.0616 USDT | 150,618.1000 TAKE | 0.0602 USDT | 0.0597 USDT | 0.0604 USDT | 0.0601 USDT |
| 2026-01-17 | 0.0624 USDT | 434,802.4000 TAKE | 0.0630 USDT | 0.0615 USDT | 0.0619 USDT | 0.0615 USDT |
| 2026-01-16 | 0.0627 USDT | 11,806.8000 TAKE | 0.0629 USDT | 0.0628 USDT | 0.0630 USDT | 0.0628 USDT |
| 2026-01-15 | 0.0658 USDT | 31,350.9000 TAKE | 0.0614 USDT | 0.0612 USDT | 0.0617 USDT | 0.0615 USDT |
| 2026-01-14 | 0.0696 USDT | 497,642.8000 TAKE | 0.0704 USDT | 0.0686 USDT | 0.0692 USDT | 0.0692 USDT |
| 2026-01-13 | 0.0700 USDT | 1,299,703.4000 TAKE | 0.0717 USDT | 0.0662 USDT | 0.0680 USDT | 0.0688 USDT |
| 2026-01-12 | 0.0753 USDT | 14,050.0000 TAKE | 0.0748 USDT | 0.0746 USDT | 0.0748 USDT | 0.0748 USDT |
| 2026-01-11 | 0.0756 USDT | 541,915.3000 TAKE | 0.0753 USDT | 0.0753 USDT | 0.0756 USDT | 0.0759 USDT |
| 2026-01-10 | 0.0764 USDT | 7,707.7000 TAKE | 0.0756 USDT | 0.0755 USDT | 0.0757 USDT | 0.0757 USDT |
| 2026-01-09 | 0.0760 USDT | 51,041.9000 TAKE | 0.0772 USDT | 0.0758 USDT | 0.0772 USDT | 0.0759 USDT |
| 2026-01-08 | 0.0791 USDT | 25,824.5000 TAKE | 0.0752 USDT | 0.0750 USDT | 0.0752 USDT | 0.0751 USDT |
| 2026-01-07 | 0.0861 USDT | 816,755.7000 TAKE | 0.0867 USDT | 0.0854 USDT | 0.0861 USDT | 0.0868 USDT |
| 2026-01-06 | 0.0868 USDT | 1,165,195.5000 TAKE | 0.0863 USDT | 0.0850 USDT | 0.0862 USDT | 0.0862 USDT |
| 2026-01-05 | 0.0888 USDT | 172,326.2000 TAKE | 0.0876 USDT | 0.0875 USDT | 0.0878 USDT | 0.0877 USDT |
| 2026-01-04 | 0.0940 USDT | 2,643,373.2000 TAKE | 0.0916 USDT | 0.0904 USDT | 0.0923 USDT | 0.0936 USDT |
| 2026-01-03 | 0.0897 USDT | 6,141.8000 TAKE | 0.0904 USDT | 0.0897 USDT | 0.0904 USDT | 0.0897 USDT |
| 2026-01-02 | 0.0888 USDT | 97,225.5000 TAKE | 0.0925 USDT | 0.0904 USDT | 0.0939 USDT | 0.0904 USDT |
| 2026-01-01 | 0.0876 USDT | 5,810,570.9000 TAKE | 0.0852 USDT | 0.0815 USDT | 0.0857 USDT | 0.0857 USDT |
| 2025-12-31 | 0.1184 USDT | 278,867.7000 TAKE | 0.0986 USDT | 0.0966 USDT | 0.0988 USDT | 0.0973 USDT |
| 2025-12-30 | 0.3989 USDT | 3,080,947.1000 TAKE | 0.3928 USDT | 0.3243 USDT | 0.3339 USDT | 0.3462 USDT |
| 2025-12-29 | 0.4217 USDT | 563,402.4000 TAKE | 0.4245 USDT | 0.4245 USDT | 0.4360 USDT | 0.4326 USDT |
| 2025-12-28 | 0.3329 USDT | 215,362.6000 TAKE | 0.3259 USDT | 0.3168 USDT | 0.3201 USDT | 0.3554 USDT |
| 2025-12-27 | 0.3194 USDT | 1,618.7000 TAKE | 0.3178 USDT | 0.3174 USDT | 0.3188 USDT | 0.3180 USDT |
| 2025-12-26 | 0.3154 USDT | 227.4000 TAKE | 0.3200 USDT | 0.3196 USDT | 0.3200 USDT | 0.3196 USDT |
| 2025-12-25 | 0.3209 USDT | 310,632.9000 TAKE | 0.3212 USDT | 0.3119 USDT | 0.3159 USDT | 0.3149 USDT |
| 2025-12-24 | 0.3199 USDT | 3,087.2000 TAKE | 0.3234 USDT | 0.3231 USDT | 0.3240 USDT | 0.3231 USDT |
| 2025-12-23 | 0.3303 USDT | 16,587.6000 TAKE | 0.3289 USDT | 0.3285 USDT | 0.3295 USDT | 0.3290 USDT |
| 2025-12-22 | 0.3294 USDT | 93,587.8000 TAKE | 0.3265 USDT | 0.3249 USDT | 0.3289 USDT | 0.3292 USDT |
| 2025-12-21 | 0.3434 USDT | 517.6000 TAKE | 0.3338 USDT | 0.3334 USDT | 0.3339 USDT | 0.3335 USDT |
| 2025-12-20 | 0.3421 USDT | 149.0000 TAKE | 0.3353 USDT | 0.3353 USDT | 0.3360 USDT | 0.3360 USDT |
| 2025-12-19 | 0.3364 USDT | 660.8000 TAKE | 0.3353 USDT | 0.3353 USDT | 0.3355 USDT | 0.3355 USDT |
| 2025-12-18 | 0.3322 USDT | 2,851.1000 TAKE | 0.3357 USDT | 0.3357 USDT | 0.3372 USDT | 0.3365 USDT |
| 2025-12-17 | 0.3304 USDT | 543,277.0000 TAKE | 0.3307 USDT | 0.3257 USDT | 0.3289 USDT | 0.3283 USDT |
| 2025-12-16 | 0.3388 USDT | 313,448.9000 TAKE | 0.3371 USDT | 0.3303 USDT | 0.3363 USDT | 0.3318 USDT |
| 2025-12-15 | 0.3503 USDT | 2,892.8000 TAKE | 0.3484 USDT | 0.3436 USDT | 0.3486 USDT | 0.3452 USDT |
12