What historical data is shown for TAKE?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
OVERTAKE (TAKE) Historical Data
BSC
Gaming
OVERTAKE Historical Price Information — Daily TAKE Open, High, Low, Close & Volume
$0.0694
+4.58% 1D
Recently Viewed
1H+1.45%
1D+4.58%
1W-3.54%
1M+6.10%
OVERTAKE (TAKE) has 90 days of daily open, high, low and close on file. Over that window TAKE ranged $0.0410 to $0.09523, closed at $0.06937 and is down 4.0% across the window.
OVERTAKE — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.09523
Window low
$0.0410
First → last
-4.00%
Latest close
$0.06937
vs live
+0.04%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
TAKE Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.06866 | $0.06962 | $0.06571 | $0.06937 | +1.03% | $17,699 | $27.18M |
| Nov 3, 2026 | $0.06684 | $0.0720 | $0.06495 | $0.06866 | +2.72% | $69,688 | $26.90M |
| Nov 2, 2026 | $0.06804 | $0.0759 | $0.06383 | $0.06684 | -1.76% | $89,091 | $26.19M |
| Nov 1, 2026 | $0.06659 | $0.0690 | $0.06605 | $0.06804 | +2.18% | $67,233 | $26.66M |
| Oct 31, 2026 | $0.06564 | $0.07049 | $0.06545 | $0.06659 | +1.45% | $82,302 | $26.09M |
| Oct 30, 2026 | $0.06535 | $0.06688 | $0.06213 | $0.06564 | +0.44% | $72,011 | $25.72M |
| Oct 29, 2026 | $0.07069 | $0.07136 | $0.06427 | $0.06535 | -7.55% | $96,402 | $25.60M |
| Oct 28, 2026 | $0.07282 | $0.0756 | $0.0657 | $0.07069 | -2.93% | $126,088 | $27.70M |
| Oct 27, 2026 | $0.06796 | $0.07486 | $0.06642 | $0.07282 | +7.15% | $122,426 | $28.53M |
| Oct 26, 2026 | $0.06759 | $0.0697 | $0.06551 | $0.06796 | +0.55% | $164,435 | $26.63M |
| Oct 25, 2026 | $0.06907 | $0.07003 | $0.06617 | $0.06759 | -2.14% | $74,946 | $26.48M |
| Oct 24, 2026 | $0.06495 | $0.07161 | $0.06441 | $0.06907 | +6.34% | $73,043 | $27.06M |
| Oct 23, 2026 | $0.06426 | $0.07137 | $0.06262 | $0.06495 | +1.07% | $102,189 | $25.45M |
| Oct 22, 2026 | $0.06994 | $0.07071 | $0.0609 | $0.06426 | -8.12% | $89,162 | $25.18M |
| Oct 21, 2026 | $0.06035 | $0.07095 | $0.05983 | $0.06994 | +15.89% | $84,318 | $27.40M |
| Oct 20, 2026 | $0.06226 | $0.0623 | $0.05762 | $0.06035 | -3.07% | $69,890 | $23.65M |
| Oct 19, 2026 | $0.05546 | $0.06382 | $0.0547 | $0.06226 | +12.26% | $78,817 | $24.39M |
| Oct 18, 2026 | $0.05582 | $0.05718 | $0.05257 | $0.05546 | -0.64% | $73,035 | $21.73M |
| Oct 17, 2026 | $0.05437 | $0.05843 | $0.05361 | $0.05582 | +2.67% | $75,519 | $21.87M |
| Oct 16, 2026 | $0.0539 | $0.05455 | $0.05258 | $0.05437 | +0.87% | $71,533 | $21.30M |
| Oct 15, 2026 | $0.05536 | $0.05561 | $0.04915 | $0.0539 | -2.64% | $104,354 | $21.12M |
| Oct 14, 2026 | $0.05811 | $0.0586 | $0.05497 | $0.05536 | -4.73% | $88,788 | $21.69M |
| Oct 13, 2026 | $0.05958 | $0.05969 | $0.05538 | $0.05811 | -2.47% | $129,858 | $22.77M |
| Oct 12, 2026 | $0.06305 | $0.06312 | $0.05854 | $0.05958 | -5.50% | $85,678 | $23.34M |
| Oct 11, 2026 | $0.06473 | $0.06489 | $0.06197 | $0.06305 | -2.60% | $77,527 | $24.70M |
| Oct 10, 2026 | $0.06446 | $0.06518 | $0.06252 | $0.06473 | +0.42% | $86,364 | $25.36M |
| Oct 9, 2026 | $0.06569 | $0.0664 | $0.06207 | $0.06446 | -1.87% | $77,369 | $25.26M |
| Oct 8, 2026 | $0.06749 | $0.06904 | $0.06311 | $0.06569 | -2.67% | $76,474 | $25.74M |
| Oct 7, 2026 | $0.06743 | $0.06839 | $0.06445 | $0.06749 | +0.09% | $87,067 | $26.44M |
| Oct 6, 2026 | $0.06553 | $0.06966 | $0.06553 | $0.06743 | +2.90% | $87,033 | $26.42M |
| Oct 5, 2026 | $0.06541 | $0.06672 | $0.06369 | $0.06553 | +0.18% | $80,256 | $25.68M |
| Oct 4, 2026 | $0.0645 | $0.06745 | $0.05944 | $0.06541 | +1.41% | $116,773 | $25.63M |
| Oct 3, 2026 | $0.06037 | $0.06862 | $0.05931 | $0.0645 | +6.84% | $96,438 | $25.27M |
| Oct 2, 2026 | $0.06059 | $0.06135 | $0.0561 | $0.06037 | -0.36% | $82,464 | $23.65M |
| Oct 1, 2026 | $0.05959 | $0.0622 | $0.05746 | $0.06059 | +1.68% | $85,151 | $23.74M |
| Sep 30, 2026 | $0.06013 | $0.06221 | $0.05545 | $0.05959 | -0.90% | $106,106 | $23.35M |
| Sep 29, 2026 | $0.05782 | $0.06356 | $0.05709 | $0.06013 | +4.00% | $129,520 | $23.56M |
| Sep 28, 2026 | $0.05629 | $0.05958 | $0.05339 | $0.05782 | +2.72% | $112,788 | $22.65M |
| Sep 27, 2026 | $0.06204 | $0.06254 | $0.0539 | $0.05629 | -9.27% | $155,285 | $22.06M |
| Sep 26, 2026 | $0.05636 | $0.06298 | $0.05302 | $0.06204 | +10.08% | $167,665 | $24.31M |
| Sep 25, 2026 | $0.0557 | $0.06177 | $0.05345 | $0.05636 | +1.18% | $275,928 | $22.08M |
| Sep 24, 2026 | $0.09523 | $0.10165 | $0.05317 | $0.0557 | -41.51% | $1.41M | $21.82M |
| Sep 23, 2026 | $0.06077 | $0.22632 | $0.0595 | $0.09523 | +56.71% | $6.00M | $37.31M |
| Sep 22, 2026 | $0.05849 | $0.06431 | $0.05761 | $0.06077 | +3.90% | $94,897 | $23.81M |
| Sep 21, 2026 | $0.05789 | $0.05979 | $0.05675 | $0.05849 | +1.04% | $68,841 | $22.92M |
| Sep 20, 2026 | $0.05538 | $0.05897 | $0.05428 | $0.05789 | +4.53% | $63,124 | $22.68M |
| Sep 19, 2026 | $0.05379 | $0.05909 | $0.05253 | $0.05538 | +2.96% | $73,126 | $21.70M |
| Sep 18, 2026 | $0.05365 | $0.0640 | $0.05183 | $0.05379 | +0.26% | $77,547 | $21.08M |
| Sep 17, 2026 | $0.05679 | $0.05729 | $0.0520 | $0.05365 | -5.53% | $56,578 | $21.02M |
| Sep 16, 2026 | $0.05956 | $0.06016 | $0.05539 | $0.05679 | -4.65% | $58,094 | $22.25M |
| Sep 15, 2026 | $0.05718 | $0.06011 | $0.05701 | $0.05956 | +4.16% | $65,077 | $23.34M |
| Sep 14, 2026 | $0.0601 | $0.06284 | $0.05657 | $0.05718 | -4.86% | $57,276 | $22.40M |
| Sep 13, 2026 | $0.05999 | $0.0636 | $0.05894 | $0.0601 | +0.18% | $57,741 | $23.55M |
| Sep 12, 2026 | $0.05937 | $0.06094 | $0.0587 | $0.05999 | +1.04% | $59,885 | $23.50M |
| Sep 11, 2026 | $0.05868 | $0.06107 | $0.05834 | $0.05937 | +1.18% | $59,604 | $23.26M |
| Sep 10, 2026 | $0.05677 | $0.06035 | $0.05503 | $0.05868 | +3.36% | $58,119 | $22.99M |
| Sep 9, 2026 | $0.05712 | $0.05975 | $0.05309 | $0.05677 | -0.61% | $65,691 | $22.24M |
| Sep 8, 2026 | $0.06277 | $0.06377 | $0.0535 | $0.05712 | -9.00% | $90,789 | $22.38M |
| Sep 7, 2026 | $0.05953 | $0.0659 | $0.05797 | $0.06277 | +5.44% | $70,405 | $24.59M |
| Sep 6, 2026 | $0.05669 | $0.06668 | $0.05606 | $0.05953 | +5.01% | $90,206 | $23.32M |
| Sep 5, 2026 | $0.05439 | $0.05935 | $0.05173 | $0.05669 | +4.23% | $73,740 | $22.21M |
| Sep 4, 2026 | $0.06543 | $0.0679 | $0.05433 | $0.05439 | -16.87% | $87,269 | $21.31M |
| Sep 3, 2026 | $0.05917 | $0.06855 | $0.0587 | $0.06543 | +10.58% | $81,762 | $25.64M |
| Sep 2, 2026 | $0.05828 | $0.05978 | $0.05452 | $0.05917 | +1.53% | $71,728 | $23.18M |
| Sep 1, 2026 | $0.05719 | $0.0608 | $0.05719 | $0.05828 | +1.91% | $67,903 | $22.83M |
| Aug 31, 2026 | $0.05695 | $0.0590 | $0.0564 | $0.05719 | +0.42% | $68,720 | $22.41M |
| Aug 30, 2026 | $0.05844 | $0.0609 | $0.05614 | $0.05695 | -2.55% | $78,818 | $22.31M |
| Aug 29, 2026 | $0.05805 | $0.05921 | $0.05687 | $0.05844 | +0.67% | $64,570 | $22.90M |
| Aug 28, 2026 | $0.05686 | $0.0588 | $0.05633 | $0.05805 | +2.09% | $72,786 | $22.74M |
| Aug 27, 2026 | $0.0537 | $0.05832 | $0.05297 | $0.05686 | +5.88% | $80,009 | $22.28M |
| Aug 26, 2026 | $0.05908 | $0.06184 | $0.04771 | $0.0537 | -9.11% | $99,420 | $21.04M |
| Aug 25, 2026 | $0.05896 | $0.06091 | $0.05349 | $0.05908 | +0.20% | $79,102 | $23.15M |
| Aug 24, 2026 | $0.0609 | $0.06227 | $0.0550 | $0.05896 | -3.19% | $94,592 | $23.10M |
| Aug 23, 2026 | $0.0543 | $0.06258 | $0.05187 | $0.0609 | +12.15% | $102,392 | $23.86M |
| Aug 22, 2026 | $0.05586 | $0.05897 | $0.04625 | $0.0543 | -2.79% | $132,706 | $21.28M |
| Aug 21, 2026 | $0.05503 | $0.0585 | $0.05374 | $0.05586 | +1.51% | $94,635 | $21.89M |
| Aug 20, 2026 | $0.05211 | $0.05634 | $0.05184 | $0.05503 | +5.60% | $83,305 | $21.56M |
| Aug 19, 2026 | $0.04879 | $0.0537 | $0.04836 | $0.05211 | +6.80% | $86,861 | $20.42M |
| Aug 18, 2026 | $0.04998 | $0.05349 | $0.04644 | $0.04879 | -2.38% | $73,558 | $19.12M |
| Aug 17, 2026 | $0.05275 | $0.05442 | $0.04688 | $0.04998 | -5.25% | $93,031 | $19.58M |
| Aug 16, 2026 | $0.04483 | $0.05511 | $0.04392 | $0.05275 | +17.67% | $107,532 | $20.67M |
| Aug 15, 2026 | $0.0410 | $0.05019 | $0.0410 | $0.04483 | +9.34% | $91,026 | $17.56M |
| Aug 14, 2026 | $0.04242 | $0.06129 | $0.04095 | $0.0410 | -3.35% | $193,339 | $16.06M |
| Aug 13, 2026 | $0.04315 | $0.04965 | $0.0383 | $0.04242 | -1.69% | $102,888 | $16.62M |
| Aug 12, 2026 | $0.04782 | $0.05119 | $0.04153 | $0.04315 | -9.77% | $79,289 | $16.91M |
| Aug 11, 2026 | $0.0564 | $0.0575 | $0.04479 | $0.04782 | -15.21% | $119,038 | $18.74M |
| Aug 10, 2026 | $0.0563 | $0.06638 | $0.05027 | $0.0564 | +0.18% | $140,769 | $22.10M |
| Aug 9, 2026 | $0.06226 | $0.07142 | $0.05606 | $0.0563 | -9.57% | $208,464 | $22.06M |
| Aug 8, 2026 | $0.07226 | $0.07883 | $0.05742 | $0.06226 | -13.84% | $250,335 | $24.39M |
| Aug 7, 2026 | $0.06628 | $0.07829 | $0.05685 | $0.07226 | — | $348,241 | $28.31M |
OVERTAKE Historical Data FAQ
Window highs, lows, best/worst days and volume for OVERTAKEWhat is the all-time high for TAKE?
OVERTAKE's record price is about $0.497081. It currently trades at $0.0694, roughly 86.0% below that peak. The all-time low on record is $0.01355057. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the TAKE market cap?
OVERTAKE has a market capitalisation of about $27.10M, on roughly $2.45M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did TAKE change over this window?
Across 90 daily candles, close-to-close moved down 4.00%.
What were TAKE's high and low in this window?
In this sample, the highest trade print is about $0.22632 (Sep 23, 2026) and the lowest about $0.0383 (Aug 13, 2026).
What were TAKE's best and worst days in this window?
Best close-to-close day was about +56.71% (Sep 23, 2026); worst was -41.51% (Sep 24, 2026).