OVERTAKE
TAKE
Rank #876
$0.3018
Updated 25 days ago
Market Cap
$53.36M
24h Volume
$36.13M
Avg Volume (90d)
$51.53M
24h High/Low
$0.3034
$0.2816
$0.2816
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Sui Ecosystem
Binance Alpha Spotlight
Gaming (GameFi)
Gaming Marketplace
Binance Wallet IDO
Chains
Sui
0x76a49ebaf991fa2...
Binance Smart Chain
0xe747e54783ba3f7...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.3018 | $0.3034 | $0.2816 | $0.3018 | $36.13M | $53.36M |
| Dec 2, 2025 | $0.2908 | $0.3114 | $0.2851 | $0.2927 | $50.15M | $52.44M |
| Dec 1, 2025 | $0.2974 | $0.2974 | $0.2826 | $0.2905 | $46.79M | $51.26M |
| Nov 30, 2025 | $0.3047 | $0.3179 | $0.2998 | $0.2998 | $50.03M | $54.07M |
| Nov 29, 2025 | $0.2935 | $0.3045 | $0.2877 | $0.3032 | $43.66M | $52.64M |
| Nov 28, 2025 | $0.3058 | $0.3068 | $0.2936 | $0.2951 | $49.31M | $53.14M |
| Nov 27, 2025 | $0.3020 | $0.3132 | $0.2985 | $0.3066 | $47.04M | $53.98M |
| Nov 26, 2025 | $0.2834 | $0.3076 | $0.2737 | $0.3076 | $45.35M | $50.23M |
| Nov 25, 2025 | $0.2876 | $0.2931 | $0.2746 | $0.2831 | $38.62M | $49.77M |
| Nov 24, 2025 | $0.2658 | $0.2893 | $0.2564 | $0.2893 | $48.79M | $43.85M |
| Nov 23, 2025 | $0.2643 | $0.2670 | $0.2615 | $0.2670 | $50.13M | $42.84M |
| Nov 22, 2025 | $0.2597 | $0.2663 | $0.2585 | $0.2663 | $51.03M | $42.35M |
| Nov 21, 2025 | $0.2663 | $0.2675 | $0.2558 | $0.2558 | $50.49M | $42.41M |
| Nov 20, 2025 | $0.2776 | $0.2790 | $0.2648 | $0.2677 | $53.91M | $44.22M |
| Nov 19, 2025 | $0.2751 | $0.2806 | $0.2702 | $0.2729 | $49.23M | $44.61M |
| Nov 18, 2025 | $0.2724 | $0.2794 | $0.2688 | $0.2737 | $59.07M | $44.27M |
| Nov 17, 2025 | $0.2812 | $0.2812 | $0.2651 | $0.2730 | $64.34M | $44.19M |
| Nov 16, 2025 | $0.2944 | $0.2994 | $0.2784 | $0.2805 | $66.73M | $47.11M |
| Nov 15, 2025 | $0.3097 | $0.3097 | $0.2853 | $0.2917 | $58.94M | $48.62M |
| Nov 14, 2025 | $0.3260 | $0.3260 | $0.3051 | $0.3051 | $36.05M | $51.29M |
| Nov 13, 2025 | $0.3254 | $0.3316 | $0.3047 | $0.3276 | $10.73M | $52.38M |
| Nov 12, 2025 | $0.2607 | $0.3268 | $0.2577 | $0.3265 | $27.01M | $48.21M |
| Nov 11, 2025 | $0.2511 | $0.3327 | $0.2304 | $0.2511 | $56.66M | $40.95M |
| Nov 10, 2025 | $0.2764 | $0.2764 | $0.2764 | $0.2764 | $40.46M | $44.88M |
| Nov 9, 2025 | $0.2608 | $0.2608 | $0.2608 | $0.2608 | $50.54M | $42.26M |
| Nov 8, 2025 | $0.2671 | $0.2671 | $0.2671 | $0.2671 | $59.36M | $43.28M |
| Nov 7, 2025 | $0.2806 | $0.2806 | $0.2806 | $0.2806 | $60.83M | $45.47M |
| Nov 6, 2025 | $0.2807 | $0.2807 | $0.2807 | $0.2807 | $58.19M | $45.48M |
| Nov 5, 2025 | $0.2672 | $0.2672 | $0.2672 | $0.2672 | $56.10M | $43.31M |
| Nov 4, 2025 | $0.2604 | $0.2604 | $0.2604 | $0.2604 | $55.33M | $42.12M |
| Nov 3, 2025 | $0.2856 | $0.2856 | $0.2856 | $0.2856 | $41.50M | $46.43M |
| Nov 2, 2025 | $0.2585 | $0.2585 | $0.2585 | $0.2585 | $27.96M | $41.89M |
| Nov 1, 2025 | $0.2692 | $0.2692 | $0.2692 | $0.2692 | $57.53M | $43.68M |
| Oct 31, 2025 | $0.2716 | $0.2716 | $0.2716 | $0.2716 | $57.11M | $44.01M |
| Oct 30, 2025 | $0.2756 | $0.2756 | $0.2756 | $0.2756 | $58.34M | $44.48M |
| Oct 29, 2025 | $0.2764 | $0.2764 | $0.2764 | $0.2764 | $57.55M | $44.87M |
| Oct 28, 2025 | $0.2862 | $0.2862 | $0.2862 | $0.2862 | $60.08M | $46.28M |
| Oct 27, 2025 | $0.2892 | $0.2892 | $0.2892 | $0.2892 | $65.14M | $42.46M |
| Oct 26, 2025 | $0.2925 | $0.2925 | $0.2925 | $0.2925 | $66.32M | $42.83M |
| Oct 25, 2025 | $0.2985 | $0.2985 | $0.2985 | $0.2985 | $62.37M | $43.78M |
| Oct 24, 2025 | $0.2998 | $0.2998 | $0.2998 | $0.2998 | $65.46M | $43.89M |
| Oct 23, 2025 | $0.2794 | $0.2794 | $0.2794 | $0.2794 | $62.63M | $40.95M |
| Oct 22, 2025 | $0.2947 | $0.2947 | $0.2947 | $0.2947 | $61.39M | $43.03M |
| Oct 21, 2025 | $0.2983 | $0.2983 | $0.2983 | $0.2983 | $68.88M | $43.74M |
| Oct 20, 2025 | $0.2949 | $0.2949 | $0.2949 | $0.2949 | $79.00M | $43.21M |
| Oct 19, 2025 | $0.3052 | $0.3052 | $0.3052 | $0.3052 | $2.70M | $44.75M |
| Oct 18, 2025 | $0.3088 | $0.3088 | $0.3088 | $0.3088 | $68.77M | $45.31M |
| Oct 17, 2025 | $0.3124 | $0.3124 | $0.3124 | $0.3124 | $41.49M | $45.90M |
| Oct 16, 2025 | $0.3177 | $0.3177 | $0.3177 | $0.3177 | $71.03M | $46.89M |
| Oct 15, 2025 | $0.3166 | $0.3166 | $0.3166 | $0.3166 | $85.42M | $46.51M |
| Oct 14, 2025 | $0.3019 | $0.3019 | $0.3019 | $0.3019 | $82.87M | $44.29M |
| Oct 13, 2025 | $0.2805 | $0.2805 | $0.2805 | $0.2805 | $43.12M | $41.10M |
| Oct 12, 2025 | $0.2473 | $0.2473 | $0.2473 | $0.2473 | $49.36M | $36.08M |
| Oct 11, 2025 | $0.2264 | $0.2264 | $0.2264 | $0.2264 | $49.34M | $33.22M |
| Oct 10, 2025 | $0.2656 | $0.2656 | $0.2656 | $0.2656 | $44.36M | $38.95M |
| Oct 9, 2025 | $0.2809 | $0.2809 | $0.2809 | $0.2809 | $40.97M | $41.24M |
| Oct 8, 2025 | $0.2009 | $0.2009 | $0.2009 | $0.2009 | $22.01M | $29.45M |
| Oct 7, 2025 | $0.2144 | $0.2144 | $0.2144 | $0.2144 | $54.34M | $31.35M |
| Oct 6, 2025 | $0.2127 | $0.2127 | $0.2127 | $0.2127 | $65.39M | $31.21M |
| Oct 5, 2025 | $0.1894 | $0.1894 | $0.1894 | $0.1894 | $3.62M | $27.79M |
| Oct 4, 2025 | $0.1924 | $0.1924 | $0.1924 | $0.1924 | $33.17M | $28.11M |
| Oct 3, 2025 | $0.1949 | $0.1949 | $0.1949 | $0.1949 | $47.69M | $28.46M |
| Oct 2, 2025 | $0.1866 | $0.1866 | $0.1866 | $0.1866 | $67.56M | $27.40M |
| Oct 1, 2025 | $0.1812 | $0.1812 | $0.1812 | $0.1812 | $63.76M | $26.59M |
| Sep 30, 2025 | $0.1872 | $0.1872 | $0.1872 | $0.1872 | $45.15M | $27.45M |
| Sep 29, 2025 | $0.1837 | $0.1837 | $0.1837 | $0.1837 | $56.84M | $26.94M |