OVERTAKE
TAKE
Rank #876
$0.2511
Updated 7 days ago
Market Cap
$40.95M
24h Volume
$56.66M
Avg Volume (90d)
$50.24M
24h High/Low
$0.3327
$0.2304
$0.2304
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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep 28, 2025 | $0.1761 | $0.1761 | $0.1761 | $0.1761 | $60.87M | $25.84M |
| Sep 27, 2025 | $0.1812 | $0.1812 | $0.1812 | $0.1812 | $63.86M | $26.56M |
| Sep 26, 2025 | $0.1725 | $0.1725 | $0.1725 | $0.1725 | $92.48M | $25.33M |
| Sep 25, 2025 | $0.1845 | $0.1845 | $0.1845 | $0.1845 | $67.99M | $24.14M |
| Sep 24, 2025 | $0.1887 | $0.1887 | $0.1887 | $0.1887 | $29.83M | $24.81M |
| Sep 23, 2025 | $0.1812 | $0.1812 | $0.1812 | $0.1812 | $40.45M | $23.78M |
| Sep 22, 2025 | $0.1925 | $0.1925 | $0.1925 | $0.1925 | $39.22M | $25.21M |
| Sep 21, 2025 | $0.1988 | $0.1988 | $0.1988 | $0.1988 | $40.82M | $26.10M |
| Sep 20, 2025 | $0.1780 | $0.1780 | $0.1780 | $0.1780 | $75.14M | $23.37M |
| Sep 19, 2025 | $0.1971 | $0.1971 | $0.1971 | $0.1971 | $51.43M | $25.87M |
| Sep 18, 2025 | $0.1956 | $0.1956 | $0.1956 | $0.1956 | $49.27M | $25.66M |
| Sep 17, 2025 | $0.1895 | $0.1895 | $0.1895 | $0.1895 | $42.48M | $24.80M |
| Sep 16, 2025 | $0.1734 | $0.1734 | $0.1734 | $0.1734 | $19.88M | $22.76M |
| Sep 15, 2025 | $0.1779 | $0.1779 | $0.1779 | $0.1779 | $16.71M | $23.35M |
| Sep 14, 2025 | $0.1887 | $0.1887 | $0.1887 | $0.1887 | $28.95M | $24.74M |
| Sep 13, 2025 | $0.1656 | $0.1656 | $0.1656 | $0.1656 | $45.73M | $21.81M |
| Sep 12, 2025 | $0.1889 | $0.1889 | $0.1889 | $0.1889 | $38.86M | $24.77M |
| Sep 11, 2025 | $0.1789 | $0.1789 | $0.1789 | $0.1789 | $38.49M | $23.43M |
| Sep 10, 2025 | $0.1804 | $0.1804 | $0.1804 | $0.1804 | $32.53M | $23.68M |
| Sep 9, 2025 | $0.1737 | $0.1737 | $0.1737 | $0.1737 | $36.78M | $22.84M |
| Sep 8, 2025 | $0.1731 | $0.1731 | $0.1731 | $0.1731 | $73.86M | $22.71M |
| Sep 7, 2025 | $0.1616 | $0.1616 | $0.1616 | $0.1616 | $49.43M | $21.19M |
| Sep 6, 2025 | $0.1417 | $0.1417 | $0.1417 | $0.1417 | $37.95M | $18.44M |
| Sep 5, 2025 | $0.1731 | $0.1731 | $0.1731 | $0.1731 | $59.28M | $23.01M |
| Sep 4, 2025 | $0.1796 | $0.1796 | $0.1796 | $0.1796 | $73.76M | $23.63M |
| Sep 3, 2025 | $0.1004 | $0.1004 | $0.1004 | $0.1004 | $49.42M | $13.18M |
| Sep 2, 2025 | $0.1018 | $0.1018 | $0.1018 | $0.1018 | $46.41M | $13.36M |
| Sep 1, 2025 | $0.0986 | $0.0986 | $0.0986 | $0.0986 | $36.79M | $12.86M |
| Aug 31, 2025 | $0.0946 | $0.0946 | $0.0946 | $0.0946 | $35.34M | $12.42M |
| Aug 30, 2025 | $0.0853 | $0.0853 | $0.0853 | $0.0853 | $32.73M | $11.19M |
| Aug 29, 2025 | $0.0894 | $0.0894 | $0.0894 | $0.0894 | $32.36M | $11.75M |
| Aug 28, 2025 | $0.0792 | $0.0792 | $0.0792 | $0.0792 | $31.46M | $10.11M |
| Aug 27, 2025 | $0.0868 | $0.0868 | $0.0868 | $0.0868 | $69.78M | $11.40M |
| Aug 26, 2025 | $0.0643 | $0.0643 | $0.0643 | $0.0643 | $30.28M | $8.44M |
| Aug 25, 2025 | $0.0643 | $0.0643 | $0.0643 | $0.0643 | $30.28M | $8.44M |