Crypto exchange Kraken
Market OVERTAKE (TAKE) / USD
Identifier on Kraken: TAKEUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2026-02-04 | 0.0242 USD | 31,883.9355 TAKE | 0.0258 USD | 0.0237 USD | 0.0260 USD | 0.0244 USD |
| 2026-02-03 | 0.0259 USD | 11,084.6117 TAKE | 0.0270 USD | 0.0248 USD | 0.0270 USD | 0.0256 USD |
| 2026-02-02 | 0.0263 USD | 12,648.3593 TAKE | 0.0265 USD | 0.0256 USD | 0.0269 USD | 0.0267 USD |
| 2026-02-01 | 0.0265 USD | 1,960.8158 TAKE | 0.0263 USD | 0.0263 USD | 0.0268 USD | 0.0267 USD |
| 2026-01-31 | 0.0312 USD | 8,194.2876 TAKE | 0.0312 USD | 0.0308 USD | 0.0317 USD | 0.0310 USD |
| 2026-01-30 | 0.0327 USD | 41,403.9930 TAKE | 0.0323 USD | 0.0312 USD | 0.0337 USD | 0.0320 USD |
| 2026-01-29 | 0.0340 USD | 136,183.3182 TAKE | 0.0349 USD | 0.0302 USD | 0.0350 USD | 0.0324 USD |
| 2026-01-28 | 0.0353 USD | 9,879.3888 TAKE | 0.0368 USD | 0.0341 USD | 0.0368 USD | 0.0348 USD |
| 2026-01-27 | 0.0366 USD | 19,590.2613 TAKE | 0.0370 USD | 0.0356 USD | 0.0373 USD | 0.0373 USD |
| 2026-01-26 | 0.0375 USD | 5,073.0981 TAKE | 0.0375 USD | 0.0372 USD | 0.0379 USD | 0.0374 USD |
| 2026-01-25 | 0.0411 USD | 2,367.6905 TAKE | 0.0412 USD | 0.0409 USD | 0.0414 USD | 0.0409 USD |
| 2026-01-24 | 0.0426 USD | 288,051.9467 TAKE | 0.0427 USD | 0.0423 USD | 0.0431 USD | 0.0424 USD |
| 2026-01-23 | 0.0453 USD | 78,969.7742 TAKE | 0.0426 USD | 0.0425 USD | 0.0482 USD | 0.0443 USD |
| 2026-01-22 | 0.0434 USD | 8,881.0918 TAKE | 0.0425 USD | 0.0425 USD | 0.0444 USD | 0.0434 USD |
| 2026-01-21 | 0.0434 USD | 16,186.6300 TAKE | 0.0423 USD | 0.0422 USD | 0.0448 USD | 0.0448 USD |
| 2026-01-20 | 0.0469 USD | 304,293.2605 TAKE | 0.0469 USD | 0.0437 USD | 0.0484 USD | 0.0456 USD |
| 2026-01-19 | 0.0513 USD | 253,081.9648 TAKE | 0.0592 USD | 0.0458 USD | 0.0592 USD | 0.0458 USD |
| 2026-01-18 | 0.0621 USD | 113,775.0771 TAKE | 0.0617 USD | 0.0617 USD | 0.0626 USD | 0.0619 USD |
| 2026-01-17 | 0.0000 USD | 0.0000 TAKE | 0.0623 USD | 0.0623 USD | 0.0623 USD | 0.0623 USD |
| 2026-01-16 | 0.0000 USD | 0.0000 TAKE | 0.0623 USD | 0.0623 USD | 0.0623 USD | 0.0623 USD |
| 2026-01-15 | 0.0676 USD | 12,009.3595 TAKE | 0.0681 USD | 0.0666 USD | 0.0685 USD | 0.0677 USD |
| 2026-01-14 | 0.0691 USD | 10,922.5512 TAKE | 0.0683 USD | 0.0683 USD | 0.0700 USD | 0.0694 USD |
| 2026-01-13 | 0.0684 USD | 60,295.8677 TAKE | 0.0719 USD | 0.0642 USD | 0.0722 USD | 0.0677 USD |
| 2026-01-12 | 0.0757 USD | 1,933.0205 TAKE | 0.0759 USD | 0.0749 USD | 0.0763 USD | 0.0749 USD |
| 2026-01-11 | 0.0756 USD | 4,188.4292 TAKE | 0.0748 USD | 0.0748 USD | 0.0763 USD | 0.0753 USD |
| 2026-01-10 | 0.0771 USD | 21,099.3785 TAKE | 0.0763 USD | 0.0759 USD | 0.0777 USD | 0.0762 USD |
| 2026-01-09 | 0.0764 USD | 40,603.7013 TAKE | 0.0755 USD | 0.0747 USD | 0.0798 USD | 0.0759 USD |
| 2026-01-08 | 0.0826 USD | 56,898.0489 TAKE | 0.0839 USD | 0.0711 USD | 0.0855 USD | 0.0764 USD |
| 2026-01-07 | 0.0844 USD | 29,519.6997 TAKE | 0.0845 USD | 0.0828 USD | 0.0854 USD | 0.0839 USD |
| 2026-01-06 | 0.0844 USD | 50,842.5381 TAKE | 0.0861 USD | 0.0804 USD | 0.0871 USD | 0.0844 USD |
| 2026-01-05 | 0.0885 USD | 173,478.7372 TAKE | 0.0923 USD | 0.0875 USD | 0.0939 USD | 0.0877 USD |
| 2026-01-04 | 0.0946 USD | 35,500.9187 TAKE | 0.0925 USD | 0.0925 USD | 0.0985 USD | 0.0939 USD |
| 2026-01-03 | 0.0903 USD | 37,166.9456 TAKE | 0.0931 USD | 0.0879 USD | 0.0949 USD | 0.0911 USD |
| 2026-01-02 | 0.0914 USD | 1,305,431.4412 TAKE | 0.0887 USD | 0.0850 USD | 0.1028 USD | 0.0937 USD |
| 2026-01-01 | 0.0868 USD | 788,872.9340 TAKE | 0.0882 USD | 0.0817 USD | 0.0936 USD | 0.0858 USD |
| 2025-12-31 | 0.1070 USD | 949,366.5309 TAKE | 0.1204 USD | 0.0912 USD | 0.1244 USD | 0.0939 USD |
| 2025-12-30 | 0.3489 USD | 86,785.1100 TAKE | 0.3943 USD | 0.3272 USD | 0.4007 USD | 0.3286 USD |
| 2025-12-29 | 0.4429 USD | 111,925.3866 TAKE | 0.4443 USD | 0.4018 USD | 0.4713 USD | 0.4248 USD |
| 2025-12-28 | 0.0000 USD | 0.0000 TAKE | 0.3342 USD | 0.3342 USD | 0.3342 USD | 0.3342 USD |
| 2025-12-27 | 0.0000 USD | 0.0000 TAKE | 0.3342 USD | 0.3342 USD | 0.3342 USD | 0.3342 USD |
| 2025-12-26 | 0.0000 USD | 0.0000 TAKE | 0.3342 USD | 0.3342 USD | 0.3342 USD | 0.3342 USD |
| 2025-12-25 | 0.0000 USD | 0.0000 TAKE | 0.3342 USD | 0.3342 USD | 0.3342 USD | 0.3342 USD |
| 2025-12-24 | 0.0000 USD | 0.0000 TAKE | 0.3342 USD | 0.3342 USD | 0.3342 USD | 0.3342 USD |
| 2025-12-23 | 0.0000 USD | 0.0000 TAKE | 0.3342 USD | 0.3342 USD | 0.3342 USD | 0.3342 USD |
| 2025-12-22 | 0.3319 USD | 7,294.9347 TAKE | 0.3299 USD | 0.3275 USD | 0.3391 USD | 0.3342 USD |
| 2025-12-21 | 0.3364 USD | 1,158.2371 TAKE | 0.3351 USD | 0.3351 USD | 0.3375 USD | 0.3359 USD |
| 2025-12-20 | 0.3406 USD | 32,273.4678 TAKE | 0.3347 USD | 0.3303 USD | 0.3503 USD | 0.3359 USD |
| 2025-12-19 | 0.3378 USD | 12,010.6964 TAKE | 0.3371 USD | 0.3295 USD | 0.3467 USD | 0.3339 USD |
| 2025-12-18 | 0.3334 USD | 18,579.6476 TAKE | 0.3379 USD | 0.3275 USD | 0.3447 USD | 0.3359 USD |
| 2025-12-17 | 0.3331 USD | 5,582.1430 TAKE | 0.3314 USD | 0.3303 USD | 0.3363 USD | 0.3331 USD |
12