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 17
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 9, 12 PM $0.059
+0.00%
$20.77 million $551,152
Sep 9, 11 AM $0.059
+0.24%
$20.77 million $564,401
Sep 9, 10 AM $0.0588
+0.99%
$20.73 million $569,704
Sep 9, 9 AM $0.0582
-1.31%
$20.52 million $583,302
Sep 9, 8 AM $0.0591
+0.37%
$20.81 million $599,146
Sep 9, 7 AM $0.0589
+0.97%
$20.74 million $581,241
Sep 9, 6 AM $0.0583
+2.87%
$20.55 million $580,430
Sep 9, 5 AM $0.0567
+0.16%
$19.97 million $570,752
Sep 9, 4 AM $0.0566
-0.19%
$19.93 million $576,464
Sep 9, 3 AM $0.0567
-1.15%
$19.97 million $573,789
Sep 9, 2 AM $0.0573
+0.08%
$20.2 million $591,106
Sep 9, 1 AM $0.0573
-0.79%
$20.19 million $600,095
Sep 9, 12 AM $0.0578
+0.96%
$20.35 million $622,702
Sep 8, 11 PM $0.0571
+0.07%
$20.12 million $624,656
Sep 8, 10 PM $0.0571
+3.70%
$20.13 million $626,124
Sep 8, 9 PM $0.0551
-5.15%
$19.42 million $610,917
Sep 8, 8 PM $0.0581
-0.80%
$20.47 million $564,159
Sep 8, 7 PM $0.0586
+0.22%
$20.64 million $566,558
Sep 8, 6 PM $0.0584
-2.77%
$20.58 million $571,540
Sep 8, 5 PM $0.0601
-1.02%
$21.18 million $575,626
Sep 8, 4 PM $0.0607
-0.50%
$21.38 million $574,560
Sep 8, 3 PM $0.061
+0.85%
$21.5 million $594,381
Sep 8, 2 PM $0.0605
-2.96%
$21.31 million $607,895
Sep 8, 1 PM $0.0623
-0.80%
$21.96 million $617,913
Sep 8, 12 PM $0.0628
-1.14%
$22.13 million $621,332
Sep 8, 11 AM $0.0635
+0.92%
$22.38 million $618,592
Sep 8, 10 AM $0.063
+1.58%
$22.18 million $665,928
Sep 8, 9 AM $0.062
-0.17%
$21.84 million $654,330
Sep 8, 8 AM $0.0621
-0.08%
$21.88 million $656,501
Sep 8, 7 AM $0.0621
+0.29%
$21.89 million $673,978
Sep 8, 6 AM $0.062
-0.23%
$21.84 million $902,357
Sep 8, 5 AM $0.0621
-1.92%
$21.89 million $904,148
Sep 8, 4 AM $0.0634
+0.75%
$22.34 million $910,614
Sep 8, 3 AM $0.0629
+0.99%
$22.17 million $924,455
Sep 8, 2 AM $0.0623
-0.55%
$21.95 million $908,135
Sep 8, 1 AM $0.0626
-0.50%
$22.07 million $902,102
Sep 8, 12 AM $0.0629
+0.06%
$22.16 million $892,436
Sep 7, 11 PM $0.0629
+0.43%
$22.16 million $894,767
Sep 7, 10 PM $0.0626
-0.64%
$22.06 million $894,503
Sep 7, 9 PM $0.063
+0.77%
$22.2 million $904,299
Sep 7, 8 PM $0.0625
+0.74%
$22.03 million $891,945
Sep 7, 7 PM $0.0621
+1.23%
$21.87 million $899,822
Sep 7, 6 PM $0.0613
-0.80%
$21.6 million $918,214
Sep 7, 5 PM $0.0618
+0.40%
$21.77 million $923,846
Sep 7, 4 PM $0.0616
+0.35%
$21.69 million $934,757
Sep 7, 3 PM $0.0613
-0.77%
$21.61 million $946,045
Sep 7, 2 PM $0.0618
+0.86%
$21.78 million $959,112
Sep 7, 1 PM $0.0613
+0.37%
$21.59 million $944,119
Sep 7, 12 PM $0.0611
+0.35%
$21.52 million $948,410
Sep 7, 11 AM $0.0609
-0.19%
$21.45 million $971,025