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 15
Download
Date Close Price change Market cap Trading volume

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.

Sep 13, 2 PM $0.0607
+0.05%
$21.39 million $398,449
Sep 13, 1 PM $0.0607
+0.51%
$21.38 million $412,953
Sep 13, 12 PM $0.0604
+0.54%
$21.29 million $421,512
Sep 13, 11 AM $0.0601
+0.16%
$21.17 million $419,596
Sep 13, 10 AM $0.06
+0.09%
$21.13 million $420,253
Sep 13, 9 AM $0.0599
+0.03%
$21.11 million $419,403
Sep 13, 8 AM $0.0599
-0.38%
$21.11 million $419,429
Sep 13, 7 AM $0.0601
-2.19%
$21.17 million $419,889
Sep 13, 6 AM $0.0615
-2.73%
$21.65 million $391,720
Sep 13, 5 AM $0.0632
+3.64%
$22.26 million $374,058
Sep 13, 4 AM $0.061
+0.15%
$21.48 million $330,187
Sep 13, 3 AM $0.0609
+0.66%
$21.46 million $330,660
Sep 13, 2 AM $0.0605
-2.19%
$21.31 million $323,571
Sep 13, 1 AM $0.0619
+2.16%
$21.8 million $324,943
Sep 13, 12 AM $0.0606
+0.97%
$21.34 million $302,326
Sep 12, 11 PM $0.06
+0.65%
$21.14 million $305,999
Sep 12, 10 PM $0.0596
+0.28%
$21 million $303,955
Sep 12, 9 PM $0.0594
-0.17%
$20.94 million $309,173
Sep 12, 8 PM $0.0595
+0.14%
$20.98 million $310,293
Sep 12, 7 PM $0.0595
-0.44%
$20.95 million $311,530
Sep 12, 6 PM $0.0597
-0.08%
$21.04 million $311,047
Sep 12, 5 PM $0.0598
+0.41%
$21.05 million $314,720
Sep 12, 4 PM $0.0595
-0.39%
$20.97 million $316,794
Sep 12, 3 PM $0.0597
-0.59%
$21.05 million $309,566
Sep 12, 2 PM $0.0601
+1.80%
$21.17 million $327,349
Sep 12, 1 PM $0.059
-1.99%
$20.8 million $321,434
Sep 12, 12 PM $0.0602
+0.00%
$21.22 million $321,234
Sep 12, 11 AM $0.0602
-0.11%
$21.22 million $333,835
Sep 12, 10 AM $0.0603
+0.14%
$21.24 million $339,347
Sep 12, 9 AM $0.0602
-0.26%
$21.21 million $339,944
Sep 12, 8 AM $0.0603
-0.59%
$21.26 million $344,157
Sep 12, 7 AM $0.0607
+0.16%
$21.39 million $346,512
Sep 12, 6 AM $0.0606
+0.44%
$21.35 million $352,289
Sep 12, 5 AM $0.0603
+0.22%
$21.26 million $352,781
Sep 12, 4 AM $0.0602
-0.97%
$21.22 million $357,912
Sep 12, 3 AM $0.0608
+0.65%
$21.43 million $362,387
Sep 12, 2 AM $0.0604
+0.52%
$21.29 million $365,431
Sep 12, 1 AM $0.0601
+0.24%
$21.18 million $375,950
Sep 12, 12 AM $0.06
+0.97%
$21.14 million $382,949
Sep 11, 11 PM $0.0594
+0.26%
$20.94 million $396,499
Sep 11, 10 PM $0.0593
-0.02%
$20.88 million $396,785
Sep 11, 9 PM $0.0593
+0.06%
$20.89 million $397,039
Sep 11, 8 PM $0.0593
+0.28%
$20.88 million $397,673
Sep 11, 7 PM $0.0591
+0.19%
$20.82 million $395,895
Sep 11, 6 PM $0.059
-1.05%
$20.78 million $395,253
Sep 11, 5 PM $0.0596
-0.72%
$21 million $397,496
Sep 11, 4 PM $0.06
+0.40%
$21.16 million $400,965
Sep 11, 3 PM $0.0598
-1.17%
$21.07 million $404,181
Sep 11, 2 PM $0.0605
+0.29%
$21.33 million $392,698
Sep 11, 1 PM $0.0604
+0.28%
$21.27 million $394,496