Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.TAKIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.02401 | 0.00009 | 0.38% | 0.02392 | 0.0269 | 0.02273 | 12,828,049.00 |
| May 27 2024 | 0.02392 | -0.0003 | -1.24% | 0.02422 | 0.02463 | 0.02385 | 2,102,791.00 |
| May 26 2024 | 0.02422 | 0.00077 | 3.28% | 0.02343 | 0.02444 | 0.02293 | 1,434,394.00 |
| May 25 2024 | 0.02345 | 0.00046 | 2.00% | 0.02299 | 0.0248 | 0.02276 | 2,380,629.00 |
| May 24 2024 | 0.02299 | 0.00038 | 1.68% | 0.02259 | 0.02306 | 0.02217 | 1,405,290.00 |
| May 23 2024 | 0.02261 | -0.00109 | -4.60% | 0.02297 | 0.02299 | 0.02236 | 984,170.00 |
| May 22 2024 | 0.0237 | 0.00 | 0.00% | 0.0237 | 0.0237 | 0.0237 | 0.00 |
| May 21 2024 | 0.0237 | -0.0006 | -2.47% | 0.02436 | 0.02455 | 0.02313 | 2,248,297.00 |
| May 20 2024 | 0.0243 | 0.00125 | 5.42% | 0.02305 | 0.0246 | 0.02292 | 971,436.00 |
| May 19 2024 | 0.02305 | -0.00025 | -1.07% | 0.02328 | 0.02511 | 0.02285 | 3,132,368.00 |
| May 18 2024 | 0.0233 | 0.00052 | 2.28% | 0.02288 | 0.02365 | 0.02284 | 1,131,763.00 |
| May 17 2024 | 0.02278 | 0.00016 | 0.71% | 0.02267 | 0.02347 | 0.02262 | 1,127,254.00 |
| May 16 2024 | 0.02262 | 0.00112 | 5.21% | 0.02286 | 0.02324 | 0.02177 | 2,000,975.00 |
| May 15 2024 | 0.0215 | 0.00 | 0.00% | 0.0215 | 0.0215 | 0.0215 | 0.00 |
| May 14 2024 | 0.0215 | 0.00055 | 2.63% | 0.02088 | 0.025 | 0.02067 | 6,521,877.00 |
| May 13 2024 | 0.02095 | -0.00145 | -6.47% | 0.0225 | 0.02375 | 0.02019 | 6,567,713.00 |
| May 12 2024 | 0.0224 | 0.00132 | 6.26% | 0.021 | 0.0265 | 0.02098 | 16,864,608.00 |
| May 11 2024 | 0.02108 | -0.00003 | -0.14% | 0.02123 | 0.02175 | 0.02026 | 1,433,495.00 |
| May 10 2024 | 0.02111 | -0.00012 | -0.57% | 0.02123 | 0.02209 | 0.02082 | 2,451,477.00 |
| May 09 2024 | 0.02123 | -0.00017 | -0.79% | 0.0214 | 0.02207 | 0.0208 | 2,735,359.00 |
| May 08 2024 | 0.0214 | -0.00208 | -8.86% | 0.02327 | 0.02328 | 0.0214 | 3,100,351.00 |
| May 07 2024 | 0.02348 | 0.00032 | 1.38% | 0.024 | 0.02503 | 0.02235 | 4,670,189.00 |
| May 06 2024 | 0.02316 | 0.00 | 0.00% | 0.02316 | 0.02316 | 0.02316 | 0.00 |
| May 05 2024 | 0.02316 | 0.00138 | 6.34% | 0.02177 | 0.02778 | 0.02022 | 25,719,371.00 |
| May 04 2024 | 0.02178 | 0.00176 | 8.79% | 0.02002 | 0.024 | 0.01978 | 6,609,167.00 |
| May 03 2024 | 0.02002 | 0.00007 | 0.35% | 0.01984 | 0.02027 | 0.01945 | 729,106.00 |
| May 02 2024 | 0.01995 | 0.00024 | 1.22% | 0.01953 | 0.01995 | 0.0192 | 319,678.00 |
| May 01 2024 | 0.01971 | -0.00028 | -1.40% | 0.02001 | 0.02001 | 0.01868 | 1,346,757.00 |
| Apr 30 2024 | 0.01999 | -0.00006 | -0.30% | 0.0201 | 0.02091 | 0.01946 | 2,130,586.00 |
| Apr 29 2024 | 0.02005 | -0.00004 | -0.20% | 0.02019 | 0.02022 | 0.01932 | 316,850.00 |
| Apr 28 2024 | 0.02009 | -0.00016 | -0.79% | 0.02026 | 0.0205 | 0.01996 | 314,485.00 |
| Apr 27 2024 | 0.02025 | 0.00025 | 1.25% | 0.01986 | 0.02052 | 0.01941 | 501,085.00 |
| Apr 26 2024 | 0.020 | -0.00175 | -8.05% | 0.02048 | 0.02064 | 0.01965 | 499,998.00 |
| Apr 25 2024 | 0.02175 | 0.00 | 0.00% | 0.02175 | 0.02175 | 0.02175 | 0.00 |
| Apr 24 2024 | 0.02175 | 0.00135 | 6.62% | 0.02054 | 0.02228 | 0.02054 | 1,953,482.00 |
| Apr 23 2024 | 0.0204 | 0.00048 | 2.41% | 0.01991 | 0.02487 | 0.01948 | 3,811,428.00 |
| Apr 22 2024 | 0.01992 | 0.00008 | 0.40% | 0.01967 | 0.02078 | 0.01965 | 1,943,184.00 |
| Apr 21 2024 | 0.01984 | 0.00046 | 2.37% | 0.01928 | 0.02018 | 0.01928 | 913,046.00 |
| Apr 20 2024 | 0.01938 | 0.00085 | 4.59% | 0.01852 | 0.01956 | 0.01827 | 1,297,904.00 |
| Apr 19 2024 | 0.01853 | -0.00057 | -2.98% | 0.01911 | 0.01931 | 0.01815 | 1,506,156.00 |
| Apr 18 2024 | 0.0191 | -0.00036 | -1.85% | 0.01947 | 0.02044 | 0.01821 | 5,936,846.00 |
| Apr 17 2024 | 0.01946 | 0.00149 | 8.29% | 0.01797 | 0.02319 | 0.01736 | 8,845,489.00 |
| Apr 16 2024 | 0.01797 | -0.00008 | -0.44% | 0.01805 | 0.01822 | 0.01718 | 1,984,886.00 |
| Apr 15 2024 | 0.01805 | -0.00087 | -4.60% | 0.01883 | 0.01971 | 0.0175 | 3,317,683.00 |
| Apr 14 2024 | 0.01892 | 0.00063 | 3.44% | 0.0183 | 0.01913 | 0.01732 | 1,793,594.00 |
| Apr 13 2024 | 0.01829 | -0.00131 | -6.68% | 0.0196 | 0.022 | 0.01811 | 5,933,324.00 |
| Apr 12 2024 | 0.0196 | -0.00379 | -16.20% | 0.02336 | 0.02369 | 0.01882 | 4,110,106.00 |
| Apr 11 2024 | 0.02339 | -0.0031 | -11.70% | 0.02648 | 0.02655 | 0.02336 | 3,755,730.00 |
| Apr 10 2024 | 0.02649 | 0.00037 | 1.42% | 0.02624 | 0.0295 | 0.02531 | 2,730,971.00 |
| Apr 09 2024 | 0.02612 | -0.00136 | -4.95% | 0.02735 | 0.0275 | 0.02581 | 823,692.00 |
| Apr 08 2024 | 0.02748 | 0.00089 | 3.35% | 0.02666 | 0.02783 | 0.02614 | 933,229.00 |
| Apr 07 2024 | 0.02659 | -0.00032 | -1.19% | 0.02688 | 0.02945 | 0.0265 | 1,272,196.00 |
| Apr 06 2024 | 0.02691 | -0.00009 | -0.33% | 0.02714 | 0.02728 | 0.02667 | 928,793.00 |
| Apr 05 2024 | 0.027 | -0.00141 | -4.96% | 0.02845 | 0.02863 | 0.027 | 1,686,791.00 |
| Apr 04 2024 | 0.02841 | -0.00005 | -0.18% | 0.02858 | 0.0297 | 0.02815 | 796,372.00 |
| Apr 03 2024 | 0.02846 | -0.00038 | -1.32% | 0.02899 | 0.03005 | 0.02819 | 1,258,160.00 |
| Apr 02 2024 | 0.02884 | -0.00263 | -8.36% | 0.03155 | 0.03159 | 0.028 | 2,398,693.00 |
| Apr 01 2024 | 0.03147 | -0.00077 | -2.39% | 0.03206 | 0.03258 | 0.03089 | 893,490.00 |
| Mar 31 2024 | 0.03224 | 0.00048 | 1.51% | 0.03176 | 0.03272 | 0.03144 | 1,106,624.00 |
| Mar 30 2024 | 0.03176 | -0.00037 | -1.15% | 0.03213 | 0.03285 | 0.03162 | 933,943.00 |
| Mar 29 2024 | 0.03213 | -0.00037 | -1.14% | 0.0325 | 0.03358 | 0.032 | 1,366,517.00 |
| Mar 28 2024 | 0.0325 | 0.00011 | 0.34% | 0.03239 | 0.03888 | 0.03163 | 9,331,542.00 |
| Mar 27 2024 | 0.03239 | -0.00133 | -3.94% | 0.03372 | 0.03383 | 0.032 | 1,860,838.00 |
| Mar 26 2024 | 0.03372 | 0.00039 | 1.17% | 0.0333 | 0.03489 | 0.03313 | 2,350,043.00 |
| Mar 25 2024 | 0.03333 | 0.00027 | 0.82% | 0.03294 | 0.0345 | 0.0323 | 2,571,300.00 |
| Mar 24 2024 | 0.03306 | 0.00136 | 4.29% | 0.03172 | 0.03323 | 0.0316 | 1,242,572.00 |
| Mar 23 2024 | 0.0317 | 0.00052 | 1.67% | 0.0312 | 0.0324 | 0.0312 | 938,795.00 |
| Mar 22 2024 | 0.03118 | -0.00062 | -1.95% | 0.03181 | 0.0323 | 0.03059 | 2,058,247.00 |
| Mar 21 2024 | 0.0318 | -0.00186 | -5.53% | 0.03368 | 0.03426 | 0.03149 | 2,292,123.00 |
| Mar 20 2024 | 0.03366 | 0.00386 | 12.95% | 0.02961 | 0.03805 | 0.02961 | 18,106,246.00 |
| Mar 19 2024 | 0.0298 | -0.00165 | -5.25% | 0.0314 | 0.03194 | 0.02811 | 3,988,127.00 |
| Mar 18 2024 | 0.03145 | -0.00315 | -9.10% | 0.03454 | 0.03498 | 0.03131 | 2,865,515.00 |
| Mar 17 2024 | 0.0346 | 0.00174 | 5.30% | 0.03273 | 0.03781 | 0.03176 | 5,837,459.00 |
| Mar 16 2024 | 0.03286 | -0.00065 | -1.94% | 0.03345 | 0.0429 | 0.03213 | 15,136,555.00 |
| Mar 15 2024 | 0.03351 | -0.00744 | -18.17% | 0.03792 | 0.03816 | 0.03241 | 4,172,587.00 |
| Mar 14 2024 | 0.04095 | 0.00 | 0.00% | 0.04095 | 0.04095 | 0.04095 | 0.00 |
| Mar 13 2024 | 0.04095 | 0.00364 | 9.76% | 0.03731 | 0.045 | 0.037 | 15,295,155.00 |
| Mar 12 2024 | 0.03731 | 0.00079 | 2.16% | 0.0365 | 0.041 | 0.03578 | 9,969,504.00 |
| Mar 11 2024 | 0.03652 | -0.00102 | -2.72% | 0.03743 | 0.0382 | 0.03464 | 10,496,603.00 |
| Mar 10 2024 | 0.03754 | 0.00419 | 12.56% | 0.03855 | 0.039 | 0.03579 | 13,855,278.00 |
| Mar 09 2024 | 0.03335 | 0.00 | 0.00% | 0.03335 | 0.03335 | 0.03335 | 0.00 |
| Mar 08 2024 | 0.03335 | -0.00032 | -0.95% | 0.03349 | 0.034 | 0.03222 | 5,702,636.00 |
| Mar 07 2024 | 0.03367 | 0.00192 | 6.05% | 0.0317 | 0.03542 | 0.03099 | 8,273,321.00 |
| Mar 06 2024 | 0.03175 | 0.00061 | 1.96% | 0.03111 | 0.03249 | 0.02932 | 10,341,121.00 |
| Mar 05 2024 | 0.03114 | -0.00322 | -9.37% | 0.03451 | 0.03451 | 0.028 | 13,792,230.00 |
| Mar 04 2024 | 0.03436 | 0.00091 | 2.72% | 0.03345 | 0.03705 | 0.033 | 23,062,363.00 |
| Mar 03 2024 | 0.03345 | -0.00104 | -3.02% | 0.0345 | 0.03521 | 0.03244 | 17,803,159.00 |
| Mar 02 2024 | 0.03449 | -0.00141 | -3.93% | 0.03611 | 0.0393 | 0.034 | 29,799,727.00 |
| Mar 01 2024 | 0.0359 | -0.00371 | -9.37% | 0.04255 | 0.04255 | 0.03386 | 68,734,168.00 |
| Feb 29 2024 | 0.03961 | 0.01461 | 58.44% | 0.02481 | 0.06798 | 0.0246 | 132,283,112.00 |
