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

TAKE Historical Data

TAKE Page 14
Download
Date Close Price change Market cap Trading volume

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

Sep 15, 3 PM $0.0593
+0.21%
$20.88 million $290,325
Sep 15, 2 PM $0.0591
-0.40%
$20.84 million $292,594
Sep 15, 1 PM $0.0594
+0.04%
$20.92 million $293,352
Sep 15, 12 PM $0.0594
+0.65%
$20.91 million $288,495
Sep 15, 11 AM $0.059
+1.65%
$20.78 million $283,936
Sep 15, 10 AM $0.058
+0.02%
$20.44 million $278,100
Sep 15, 9 AM $0.058
+0.33%
$20.44 million $279,978
Sep 15, 8 AM $0.0578
+0.85%
$20.37 million $288,499
Sep 15, 7 AM $0.0573
-0.83%
$20.2 million $292,365
Sep 15, 6 AM $0.0578
+0.14%
$20.37 million $321,216
Sep 15, 5 AM $0.0577
-0.42%
$20.34 million $326,218
Sep 15, 4 AM $0.058
+0.73%
$20.42 million $328,627
Sep 15, 3 AM $0.0576
-0.23%
$20.28 million $337,228
Sep 15, 2 AM $0.0577
+0.19%
$20.32 million $350,333
Sep 15, 1 AM $0.0576
-0.02%
$20.28 million $357,332
Sep 15, 12 AM $0.0576
+0.70%
$20.29 million $359,227
Sep 14, 11 PM $0.0572
-0.01%
$20.14 million $357,377
Sep 14, 10 PM $0.0572
+0.58%
$20.14 million $363,882
Sep 14, 9 PM $0.0568
-1.19%
$20.03 million $366,401
Sep 14, 8 PM $0.0575
-0.21%
$20.27 million $367,405
Sep 14, 7 PM $0.0576
-0.41%
$20.31 million $365,673
Sep 14, 6 PM $0.0579
+0.11%
$20.39 million $364,630
Sep 14, 5 PM $0.0578
-0.52%
$20.37 million $363,452
Sep 14, 4 PM $0.0581
+0.71%
$20.47 million $364,033
Sep 14, 3 PM $0.0577
+0.35%
$20.33 million $360,450
Sep 14, 2 PM $0.0575
-1.14%
$20.26 million $356,464
Sep 14, 1 PM $0.0582
-0.33%
$20.49 million $360,087
Sep 14, 12 PM $0.0584
-0.49%
$20.56 million $360,774
Sep 14, 11 AM $0.0586
+0.30%
$20.66 million $363,443
Sep 14, 10 AM $0.0585
-0.59%
$20.6 million $361,704
Sep 14, 9 AM $0.0588
+1.35%
$20.73 million $362,367
Sep 14, 8 AM $0.058
-0.03%
$20.44 million $349,304
Sep 14, 7 AM $0.058
-5.37%
$20.44 million $329,599
Sep 14, 6 AM $0.0613
-0.49%
$21.59 million $342,977
Sep 14, 5 AM $0.0616
-0.92%
$21.7 million $367,597
Sep 14, 4 AM $0.0622
+1.34%
$21.91 million $408,138
Sep 14, 3 AM $0.0614
+1.26%
$21.62 million $394,186
Sep 14, 2 AM $0.0607
+0.91%
$21.38 million $384,860
Sep 14, 1 AM $0.0601
+0.71%
$21.18 million $380,361
Sep 14, 12 AM $0.0597
-0.53%
$21.03 million $390,054
Sep 13, 11 PM $0.06
+1.28%
$21.14 million $389,534
Sep 13, 10 PM $0.0592
-1.30%
$20.87 million $379,405
Sep 13, 9 PM $0.06
+0.00%
$21.13 million $371,664
Sep 13, 8 PM $0.06
-0.09%
$21.13 million $372,296
Sep 13, 7 PM $0.06
-0.33%
$21.15 million $375,132
Sep 13, 6 PM $0.0602
-0.12%
$21.22 million $377,314
Sep 13, 5 PM $0.0603
-0.03%
$21.25 million $378,238
Sep 13, 4 PM $0.0603
-0.16%
$21.25 million $380,096
Sep 13, 3 PM $0.0604
-0.51%
$21.29 million $399,335
Sep 13, 2 PM $0.0607
+0.05%
$21.39 million $398,449