Crypto exchange Kraken
Market OVERTAKE (TAKE) / USD
Identifier on Kraken: TAKEUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-16 | 0.3399 USD | 13,634.8850 TAKE | 0.3410 USD | 0.3355 USD | 0.3443 USD | 0.3399 USD |
| 2025-12-15 | 0.3484 USD | 22,685.4098 TAKE | 0.3475 USD | 0.3444 USD | 0.3623 USD | 0.3575 USD |
| 2025-12-14 | 0.0000 USD | 0.0000 TAKE | 0.3479 USD | 0.3479 USD | 0.3479 USD | 0.3479 USD |
| 2025-12-13 | 0.0000 USD | 0.0000 TAKE | 0.3479 USD | 0.3479 USD | 0.3479 USD | 0.3479 USD |
| 2025-12-12 | 0.0000 USD | 0.0000 TAKE | 0.3479 USD | 0.3479 USD | 0.3479 USD | 0.3479 USD |
| 2025-12-11 | 0.3471 USD | 18,500.1966 TAKE | 0.3527 USD | 0.3411 USD | 0.3531 USD | 0.3479 USD |
| 2025-12-10 | 0.0000 USD | 0.0000 TAKE | 0.3523 USD | 0.3523 USD | 0.3523 USD | 0.3523 USD |
| 2025-12-09 | 0.3503 USD | 78,878.7238 TAKE | 0.3543 USD | 0.3427 USD | 0.3579 USD | 0.3495 USD |
| 2025-12-08 | 0.3501 USD | 129,828.4016 TAKE | 0.3323 USD | 0.3179 USD | 0.3703 USD | 0.3679 USD |
| 2025-12-07 | 0.0000 USD | 0.0000 TAKE | 0.3065 USD | 0.3065 USD | 0.3065 USD | 0.3065 USD |
| 2025-12-06 | 0.0000 USD | 0.0000 TAKE | 0.3065 USD | 0.3065 USD | 0.3065 USD | 0.3065 USD |
| 2025-12-05 | 0.3084 USD | 22,946.0107 TAKE | 0.3103 USD | 0.3051 USD | 0.3111 USD | 0.3063 USD |
| 2025-12-04 | 0.2953 USD | 68,676.7629 TAKE | 0.2997 USD | 0.2850 USD | 0.3063 USD | 0.2982 USD |
| 2025-12-03 | 0.2979 USD | 54,953.2108 TAKE | 0.2973 USD | 0.2952 USD | 0.3007 USD | 0.2976 USD |
| 2025-12-02 | 0.2970 USD | 143,921.1563 TAKE | 0.2903 USD | 0.2743 USD | 0.3095 USD | 0.2921 USD |
| 2025-12-01 | 0.2996 USD | 11,313.0150 TAKE | 0.3013 USD | 0.2970 USD | 0.3013 USD | 0.2970 USD |
| 2025-11-30 | 0.3084 USD | 118,221.7404 TAKE | 0.3019 USD | 0.3003 USD | 0.3167 USD | 0.3060 USD |
| 2025-11-29 | 0.2982 USD | 35,708.0021 TAKE | 0.2943 USD | 0.2904 USD | 0.3023 USD | 0.3015 USD |
| 2025-11-28 | 0.3021 USD | 34,050.2348 TAKE | 0.3063 USD | 0.2949 USD | 0.3067 USD | 0.2964 USD |
| 2025-11-27 | 0.3055 USD | 34,211.8056 TAKE | 0.2918 USD | 0.2918 USD | 0.3107 USD | 0.3095 USD |
| 2025-11-26 | 0.2741 USD | 103,037.0175 TAKE | 0.2808 USD | 0.2677 USD | 0.2808 USD | 0.2784 USD |
| 2025-11-25 | 0.2850 USD | 113,314.8000 TAKE | 0.2891 USD | 0.2766 USD | 0.2928 USD | 0.2793 USD |
| 2025-11-24 | 0.2712 USD | 120,476.9729 TAKE | 0.2664 USD | 0.2652 USD | 0.2769 USD | 0.2679 USD |
| 2025-11-23 | 0.2637 USD | 6,772.8287 TAKE | 0.2646 USD | 0.2628 USD | 0.2646 USD | 0.2640 USD |
| 2025-11-22 | 0.2624 USD | 32,028.0593 TAKE | 0.2598 USD | 0.2598 USD | 0.2646 USD | 0.2640 USD |
| 2025-11-21 | 0.2660 USD | 50,442.9966 TAKE | 0.2689 USD | 0.2634 USD | 0.2691 USD | 0.2641 USD |
| 2025-11-20 | 0.2754 USD | 83,017.9858 TAKE | 0.2778 USD | 0.2718 USD | 0.2790 USD | 0.2718 USD |
| 2025-11-19 | 0.2773 USD | 43,356.3168 TAKE | 0.2772 USD | 0.2754 USD | 0.2796 USD | 0.2796 USD |
| 2025-11-18 | 0.2749 USD | 130,071.5274 TAKE | 0.2693 USD | 0.2687 USD | 0.2784 USD | 0.2772 USD |
| 1970-01-01 | 0.0000 USD | 0.0000 TAKE | 0.0000 USD | 0.0000 USD | 0.0000 USD | 0.0000 USD |
12