Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

TAKE Historical Data

TAKE Page 10
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Sep 23, 7 PM $0.0956
-0.72%
$33.7 million $109.15 million
Sep 23, 6 PM $0.0963
+2.22%
$33.94 million $108.69 million
Sep 23, 5 PM $0.0942
-11.15%
$33.19 million $105.68 million
Sep 23, 4 PM $0.106
+6.20%
$37.38 million $105.99 million
Sep 23, 3 PM $0.1
-18.91%
$35.27 million $101.22 million
Sep 23, 2 PM $0.123
-24.90%
$43.5 million $102.86 million
Sep 23, 1 PM $0.164
-18.53%
$57.92 million $99.94 million
Sep 23, 12 PM $0.202
-0.49%
$71.22 million $87.32 million
Sep 23, 11 AM $0.203
+2.86%
$71.57 million $71.37 million
Sep 23, 10 AM $0.197
+7.46%
$69.58 million $46.1 million
Sep 23, 9 AM $0.185
-4.37%
$65.3 million $29.76 million
Sep 23, 8 AM $0.194
+16.46%
$68.28 million $21.81 million
Sep 23, 7 AM $0.166
+64.92%
$58.61 million $14.59 million
Sep 23, 6 AM $0.1
+24.72%
$35.35 million $4.65 million
Sep 23, 5 AM $0.0798
+31.24%
$28.11 million $2.43 million
Sep 23, 4 AM $0.0608
+0.18%
$21.43 million $590,434
Sep 23, 3 AM $0.0607
+0.93%
$21.4 million $590,263
Sep 23, 2 AM $0.0602
+0.37%
$21.2 million $590,907
Sep 23, 1 AM $0.0599
+0.10%
$21.12 million $596,660
Sep 23, 12 AM $0.0599
-1.15%
$21.1 million $606,415
Sep 22, 11 PM $0.0606
+0.05%
$21.35 million $611,817
Sep 22, 10 PM $0.0606
+1.41%
$21.33 million $617,603
Sep 22, 9 PM $0.0597
+0.52%
$21.04 million $601,961
Sep 22, 8 PM $0.0594
+0.06%
$20.93 million $609,670
Sep 22, 7 PM $0.0594
+0.05%
$20.92 million $606,900
Sep 22, 6 PM $0.0594
-0.48%
$20.92 million $608,982
Sep 22, 5 PM $0.0597
-0.05%
$21.02 million $607,573
Sep 22, 4 PM $0.0597
-0.01%
$21.03 million $603,725
Sep 22, 3 PM $0.0597
-0.33%
$21.03 million $599,195
Sep 22, 2 PM $0.0599
+0.15%
$21.11 million $545,852
Sep 22, 1 PM $0.0598
+0.53%
$21.08 million $449,070
Sep 22, 12 PM $0.0595
+1.99%
$20.97 million $442,112
Sep 22, 11 AM $0.0583
-0.06%
$20.56 million $412,159
Sep 22, 10 AM $0.0584
-0.06%
$20.58 million $402,126
Sep 22, 9 AM $0.0584
-0.26%
$20.59 million $399,479
Sep 22, 8 AM $0.0586
+1.00%
$20.65 million $403,940
Sep 22, 7 AM $0.058
-0.85%
$20.44 million $424,904
Sep 22, 6 AM $0.0585
+0.16%
$20.62 million $432,880
Sep 22, 5 AM $0.0584
+0.55%
$20.59 million $433,496
Sep 22, 4 AM $0.0581
-0.57%
$20.47 million $443,872
Sep 22, 3 AM $0.0584
-0.01%
$20.59 million $460,070
Sep 22, 2 AM $0.0584
+0.14%
$20.59 million $454,629
Sep 22, 1 AM $0.0584
-1.48%
$20.56 million $452,767
Sep 22, 12 AM $0.0593
+0.29%
$20.88 million $454,149
Sep 21, 11 PM $0.0591
-0.01%
$20.82 million $456,069
Sep 21, 10 PM $0.0591
+0.37%
$20.82 million $446,695
Sep 21, 9 PM $0.0589
+0.93%
$20.75 million $450,291
Sep 21, 8 PM $0.0583
+0.48%
$20.53 million $441,662
Sep 21, 7 PM $0.058
+0.55%
$20.43 million $443,688
Sep 21, 6 PM $0.0577
+1.34%
$20.32 million $444,535