Crypto exchange DigiFinex
Market OVERTAKE (TAKE) / Tether (USDT)
Identifier on DigiFinex: take_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-14 | 0.3359 USDT | 2,114.0000 TAKE | 0.3425 USDT | 0.3419 USDT | 0.3431 USDT | 0.3425 USDT |
| 2025-12-13 | 0.3188 USDT | 703.3000 TAKE | 0.3383 USDT | 0.3383 USDT | 0.3391 USDT | 0.3384 USDT |
| 2025-12-12 | 0.3395 USDT | 18,253.6000 TAKE | 0.3124 USDT | 0.3123 USDT | 0.3156 USDT | 0.3136 USDT |
| 2025-12-11 | 0.3497 USDT | 9,862.7000 TAKE | 0.3413 USDT | 0.3386 USDT | 0.3417 USDT | 0.3390 USDT |
| 2025-12-10 | 0.3507 USDT | 3,622.0000 TAKE | 0.3549 USDT | 0.3533 USDT | 0.3565 USDT | 0.3533 USDT |
| 2025-12-09 | 0.3519 USDT | 7,403.8000 TAKE | 0.3553 USDT | 0.3506 USDT | 0.3558 USDT | 0.3542 USDT |
| 2025-12-08 | 0.3555 USDT | 3,209,651.3000 TAKE | 0.3291 USDT | 0.3286 USDT | 0.3365 USDT | 0.3525 USDT |
| 2025-12-07 | 0.2872 USDT | 5,939.1000 TAKE | 0.2988 USDT | 0.2976 USDT | 0.2991 USDT | 0.2981 USDT |
| 2025-12-06 | 0.3021 USDT | 174,670.8000 TAKE | 0.3042 USDT | 0.2922 USDT | 0.2932 USDT | 0.2932 USDT |
| 2025-12-05 | 0.3038 USDT | 160.6000 TAKE | 0.3064 USDT | 0.3062 USDT | 0.3064 USDT | 0.3062 USDT |
| 2025-12-04 | 0.2993 USDT | 15,519.7000 TAKE | 0.3087 USDT | 0.3083 USDT | 0.3121 USDT | 0.3121 USDT |
| 2025-12-03 | 0.2961 USDT | 1,989.0000 TAKE | 0.3000 USDT | 0.2991 USDT | 0.3011 USDT | 0.2991 USDT |
| 2025-12-02 | 0.2938 USDT | 868,282.0000 TAKE | 0.2906 USDT | 0.2787 USDT | 0.2948 USDT | 0.2968 USDT |
| 2025-12-01 | 0.2923 USDT | 2,030.8000 TAKE | 0.2893 USDT | 0.2893 USDT | 0.2922 USDT | 0.2917 USDT |
| 2025-11-30 | 0.3090 USDT | 96,425.7000 TAKE | 0.3122 USDT | 0.3031 USDT | 0.3060 USDT | 0.3052 USDT |
| 2025-11-29 | 0.2961 USDT | 154,382.7000 TAKE | 0.3004 USDT | 0.2991 USDT | 0.3030 USDT | 0.3025 USDT |
| 2025-11-28 | 0.3033 USDT | 23,973.9000 TAKE | 0.2984 USDT | 0.2934 USDT | 0.2986 USDT | 0.2942 USDT |
| 2025-11-27 | 0.3061 USDT | 5,290.5000 TAKE | 0.3063 USDT | 0.3062 USDT | 0.3078 USDT | 0.3076 USDT |
| 2025-11-26 | 0.2825 USDT | 629,517.2000 TAKE | 0.2782 USDT | 0.2649 USDT | 0.2748 USDT | 0.2995 USDT |
| 2025-11-25 | 0.2800 USDT | 149,884.5000 TAKE | 0.2801 USDT | 0.2764 USDT | 0.2802 USDT | 0.2801 USDT |
| 2025-11-24 | 0.2668 USDT | 312,470.9000 TAKE | 0.2753 USDT | 0.2548 USDT | 0.2592 USDT | 0.2734 USDT |
| 2025-11-23 | 0.2645 USDT | 28,896.8000 TAKE | 0.2649 USDT | 0.2647 USDT | 0.2687 USDT | 0.2670 USDT |
| 2025-11-22 | 0.2628 USDT | 1,550.0000 TAKE | 0.2604 USDT | 0.2598 USDT | 0.2611 USDT | 0.2610 USDT |
| 2025-11-21 | 0.2671 USDT | 222,175.1000 TAKE | 0.2669 USDT | 0.2583 USDT | 0.2637 USDT | 0.2607 USDT |
| 2025-11-20 | 0.2741 USDT | 5,627.9000 TAKE | 0.2669 USDT | 0.2659 USDT | 0.2681 USDT | 0.2668 USDT |
| 2025-11-19 | 0.2781 USDT | 46,183.8000 TAKE | 0.2796 USDT | 0.2796 USDT | 0.2858 USDT | 0.2824 USDT |
| 2025-11-18 | 0.2739 USDT | 304,931.2000 TAKE | 0.2717 USDT | 0.2693 USDT | 0.2718 USDT | 0.2748 USDT |
| 2025-11-17 | 0.2740 USDT | 376,022.5000 TAKE | 0.2739 USDT | 0.2696 USDT | 0.2720 USDT | 0.2722 USDT |
| 2025-11-16 | 0.2940 USDT | 238,972.0000 TAKE | 0.2932 USDT | 0.2861 USDT | 0.2902 USDT | 0.2863 USDT |
| 2025-11-15 | 0.2997 USDT | 4,228.4000 TAKE | 0.2927 USDT | 0.2893 USDT | 0.2927 USDT | 0.2914 USDT |
| 2025-11-14 | 0.3173 USDT | 678,449.1000 TAKE | 0.2500 USDT | 0.2500 USDT | 0.3142 USDT | 0.3170 USDT |
12