Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

TAKE Historical Data

TAKE Page 11
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 21, 6 PM $0.0577
+1.34%
$20.32 million $444,535
Sep 21, 5 PM $0.0569
-0.91%
$20.04 million $443,668
Sep 21, 4 PM $0.0574
-0.71%
$20.22 million $439,380
Sep 21, 3 PM $0.0578
-0.09%
$20.37 million $463,220
Sep 21, 2 PM $0.0579
-0.18%
$20.39 million $458,940
Sep 21, 1 PM $0.058
-1.45%
$20.42 million $437,525
Sep 21, 12 PM $0.0588
-0.42%
$20.73 million $449,732
Sep 21, 11 AM $0.0591
-0.28%
$20.81 million $467,145
Sep 21, 10 AM $0.0592
+0.30%
$20.87 million $503,785
Sep 21, 9 AM $0.0591
-0.07%
$20.81 million $519,696
Sep 21, 8 AM $0.0591
+0.32%
$20.82 million $514,961
Sep 21, 7 AM $0.0589
-0.05%
$20.76 million $487,612
Sep 21, 6 AM $0.059
-0.06%
$20.77 million $479,322
Sep 21, 5 AM $0.059
-0.35%
$20.78 million $485,635
Sep 21, 4 AM $0.0592
+0.60%
$20.85 million $484,335
Sep 21, 3 AM $0.0588
+0.22%
$20.73 million $463,528
Sep 21, 2 AM $0.0588
+2.19%
$20.71 million $478,385
Sep 21, 1 AM $0.0575
-0.62%
$20.27 million $484,737
Sep 21, 12 AM $0.0579
+0.00%
$20.4 million $482,026
Sep 20, 11 PM $0.0579
-0.06%
$20.4 million $473,554
Sep 20, 10 PM $0.058
+0.52%
$20.42 million $474,964
Sep 20, 9 PM $0.0577
-0.10%
$20.32 million $462,009
Sep 20, 8 PM $0.0577
+0.00%
$20.34 million $463,202
Sep 20, 7 PM $0.0577
-0.38%
$20.34 million $465,734
Sep 20, 6 PM $0.058
+0.04%
$20.42 million $470,188
Sep 20, 5 PM $0.0579
-0.43%
$20.41 million $465,154
Sep 20, 4 PM $0.0582
+0.82%
$20.5 million $474,090
Sep 20, 3 PM $0.0577
+0.80%
$20.34 million $446,834
Sep 20, 2 PM $0.0573
-0.11%
$20.18 million $472,773
Sep 20, 1 PM $0.0573
-1.32%
$20.18 million $485,979
Sep 20, 12 PM $0.058
-0.48%
$20.45 million $480,221
Sep 20, 11 AM $0.0583
+0.50%
$20.55 million $478,628
Sep 20, 10 AM $0.058
+1.85%
$20.44 million $489,163
Sep 20, 9 AM $0.057
+3.03%
$20.07 million $474,593
Sep 20, 8 AM $0.0553
-0.06%
$19.49 million $472,713
Sep 20, 7 AM $0.0554
-1.18%
$19.5 million $484,502
Sep 20, 6 AM $0.056
-1.03%
$19.73 million $512,441
Sep 20, 5 AM $0.0566
+1.83%
$19.94 million $533,551
Sep 20, 4 AM $0.0556
+0.43%
$19.58 million $520,652
Sep 20, 3 AM $0.0553
+0.90%
$19.5 million $524,614
Sep 20, 2 AM $0.0548
-0.99%
$19.32 million $530,476
Sep 20, 1 AM $0.0554
-0.53%
$19.5 million $520,570
Sep 20, 12 AM $0.0556
+0.39%
$19.59 million $529,397
Sep 19, 11 PM $0.0554
+0.27%
$19.51 million $529,556
Sep 19, 10 PM $0.0552
+0.60%
$19.45 million $528,928
Sep 19, 9 PM $0.0549
-0.18%
$19.34 million $531,733
Sep 19, 8 PM $0.055
+0.10%
$19.38 million $533,607
Sep 19, 7 PM $0.055
+0.27%
$19.37 million $539,339
Sep 19, 6 PM $0.0548
-0.45%
$19.32 million $539,517
Sep 19, 5 PM $0.0551
-0.31%
$19.41 million $579,878