OVERTAKE(TAKE)امروز
$0.185826
OVERTAKE تاریخچه قیمت
(TAKE)دوره زمانی: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-11 | $0.182014 | $0.226826 | $0.168541 | $0.191562 | $45.808M |
2025-09-10 | $0.183409 | $0.184797 | $0.174674 | $0.182219 | $34.319M |
2025-09-09 | $0.174821 | $0.185046 | $0.164520 | $0.179156 | $32.202M |
2025-09-08 | $0.178129 | $0.226186 | $0.171176 | $0.174374 | $40.590M |
2025-09-07 | $0.155696 | $0.190478 | $0.151428 | $0.178213 | $84.518M |
2025-09-06 | $0.144668 | $0.160556 | $0.137403 | $0.154426 | $33.346M |
2025-09-05 | $0.183762 | $0.196700 | $0.141174 | $0.144730 | $42.803M |
2025-09-04 | $0.173702 | $0.204789 | $0.163150 | $0.183762 | $72.661M |
2025-09-03 | $0.099832 | $0.178336 | $0.099279 | $0.170709 | $57.383M |
2025-09-02 | $0.099843 | $0.102976 | $0.099391 | $0.099832 | $55.254M |
2025-09-01 | $0.092159 | $0.100525 | $0.092791 | $0.099968 | $39.682M |
2025-08-31 | $0.088255 | $0.097529 | $0.090018 | $0.092051 | $37.315M |
2025-08-30 | $0.083832 | $0.090024 | $0.083479 | $0.089192 | $31.054M |
2025-08-29 | $0.081361 | $0.091238 | $0.081402 | $0.083901 | $36.748M |
2025-08-28 | $0.078773 | $0.082685 | $0.075936 | $0.081688 | $29.652M |
2025-08-27 | $0.075511 | $0.086941 | $0.075341 | $0.078734 | $45.398M |
2025-08-26 | $0.051306 | $0.087803 | $0.052568 | $0.076636 | $62.621M |
2025-08-25 | -- | $0.067894 | $0.050656 | $0.051306 | $16.328M |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-12
OVERTAKE(TAKE)
