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 16
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 11, 1 PM $0.0604
+0.28%
$21.27 million $394,496
Sep 11, 12 PM $0.0602
+1.60%
$21.21 million $392,389
Sep 11, 11 AM $0.0592
+0.11%
$20.87 million $388,568
Sep 11, 10 AM $0.0592
-0.61%
$20.85 million $394,364
Sep 11, 9 AM $0.0595
-1.49%
$20.97 million $406,212
Sep 11, 8 AM $0.0605
+0.76%
$21.3 million $427,369
Sep 11, 7 AM $0.06
-1.40%
$21.14 million $434,053
Sep 11, 6 AM $0.0608
-0.17%
$21.43 million $439,472
Sep 11, 5 AM $0.061
+1.04%
$21.49 million $437,366
Sep 11, 4 AM $0.0604
+0.39%
$21.26 million $435,372
Sep 11, 3 AM $0.0601
+0.80%
$21.18 million $445,331
Sep 11, 2 AM $0.0596
-0.08%
$21.01 million $445,999
Sep 11, 1 AM $0.0597
+0.81%
$21.03 million $444,165
Sep 11, 12 AM $0.0592
+0.59%
$20.86 million $443,671
Sep 10, 11 PM $0.0588
-0.60%
$20.73 million $443,725
Sep 10, 10 PM $0.0592
-0.30%
$20.84 million $455,371
Sep 10, 9 PM $0.0593
+0.64%
$20.91 million $538,612
Sep 10, 8 PM $0.059
-0.31%
$20.78 million $548,923
Sep 10, 7 PM $0.0592
-0.40%
$20.84 million $551,388
Sep 10, 6 PM $0.0594
-0.70%
$20.93 million $556,237
Sep 10, 5 PM $0.0598
-0.32%
$21.07 million $554,447
Sep 10, 4 PM $0.06
+0.85%
$21.12 million $560,082
Sep 10, 3 PM $0.0595
+1.03%
$20.96 million $555,681
Sep 10, 2 PM $0.0589
+1.58%
$20.76 million $588,961
Sep 10, 1 PM $0.058
-0.14%
$20.44 million $579,454
Sep 10, 12 PM $0.0581
-1.05%
$20.47 million $577,507
Sep 10, 11 AM $0.0587
-1.18%
$20.69 million $570,235
Sep 10, 10 AM $0.0594
+0.97%
$20.94 million $566,752
Sep 10, 9 AM $0.0589
+1.45%
$20.76 million $555,933
Sep 10, 8 AM $0.0581
+1.72%
$20.47 million $532,552
Sep 10, 7 AM $0.0571
+0.44%
$20.12 million $543,786
Sep 10, 6 AM $0.0569
+1.65%
$20.05 million $539,407
Sep 10, 5 AM $0.056
+0.17%
$19.72 million $540,270
Sep 10, 4 AM $0.0559
+1.08%
$19.69 million $547,670
Sep 10, 3 AM $0.0552
-1.01%
$19.46 million $545,808
Sep 10, 2 AM $0.0558
-1.09%
$19.65 million $547,262
Sep 10, 1 AM $0.0564
+0.36%
$19.86 million $548,492
Sep 10, 12 AM $0.0562
-1.17%
$19.79 million $553,739
Sep 9, 11 PM $0.0568
+0.42%
$20.02 million $545,544
Sep 9, 10 PM $0.0566
-1.19%
$19.94 million $540,018
Sep 9, 9 PM $0.0573
-0.43%
$20.18 million $477,922
Sep 9, 8 PM $0.0575
-0.06%
$20.26 million $543,557
Sep 9, 7 PM $0.0575
-2.07%
$20.27 million $551,004
Sep 9, 6 PM $0.0588
+0.05%
$20.7 million $556,017
Sep 9, 5 PM $0.0587
+0.08%
$20.69 million $570,783
Sep 9, 4 PM $0.0587
+0.26%
$20.68 million $569,672
Sep 9, 3 PM $0.0586
-1.91%
$20.63 million $558,876
Sep 9, 2 PM $0.0597
+1.22%
$21.05 million $529,663
Sep 9, 1 PM $0.059
+0.11%
$20.79 million $543,400
Sep 9, 12 PM $0.059
+0.00%
$20.77 million $551,152