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 18
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 7, 11 AM $0.0609
-0.19%
$21.45 million $971,025
Sep 7, 10 AM $0.061
+0.59%
$21.49 million $944,695
Sep 7, 9 AM $0.0606
+1.12%
$21.36 million $962,710
Sep 7, 8 AM $0.06
-0.30%
$21.13 million $958,649
Sep 7, 7 AM $0.0602
+1.53%
$21.19 million $959,691
Sep 7, 6 AM $0.0592
-1.50%
$20.87 million $1.35 million
Sep 7, 5 AM $0.0601
+2.74%
$21.19 million $1.37 million
Sep 7, 4 AM $0.0585
-0.87%
$20.63 million $1.37 million
Sep 7, 3 AM $0.059
-0.68%
$20.8 million $1.36 million
Sep 7, 2 AM $0.0594
-0.57%
$20.94 million $1.38 million
Sep 7, 1 AM $0.0598
-0.82%
$21.06 million $1.41 million
Sep 7, 12 AM $0.0603
+1.02%
$21.24 million $1.52 million
Sep 6, 11 PM $0.0597
-0.18%
$21.02 million $1.69 million
Sep 6, 10 PM $0.0598
-0.99%
$21.06 million $1.73 million
Sep 6, 9 PM $0.0604
+0.18%
$21.28 million $1.76 million
Sep 6, 8 PM $0.0603
+0.82%
$21.24 million $1.79 million
Sep 6, 7 PM $0.0598
-0.04%
$21.07 million $1.82 million
Sep 6, 6 PM $0.0598
+1.30%
$21.07 million $1.82 million
Sep 6, 5 PM $0.059
-0.09%
$20.8 million $1.8 million
Sep 6, 4 PM $0.0591
+1.93%
$20.82 million $1.8 million
Sep 6, 3 PM $0.058
+0.81%
$20.42 million $1.78 million
Sep 6, 2 PM $0.0575
-1.39%
$20.25 million $1.76 million
Sep 6, 1 PM $0.0583
-0.53%
$20.54 million $1.76 million
Sep 6, 12 PM $0.0586
-1.35%
$20.64 million $1.76 million
Sep 6, 11 AM $0.0594
+0.82%
$20.92 million $1.76 million
Sep 6, 10 AM $0.0589
+0.03%
$20.75 million $1.74 million
Sep 6, 9 AM $0.0589
+0.72%
$20.74 million $1.74 million
Sep 6, 8 AM $0.0584
-2.43%
$20.59 million $1.78 million
Sep 6, 7 AM $0.0599
+4.45%
$21.11 million $1.83 million
Sep 6, 6 AM $0.0574
+0.57%
$20.21 million $1.2 million
Sep 6, 5 AM $0.0571
-0.85%
$20.1 million $1.2 million
Sep 6, 4 AM $0.0575
-1.64%
$20.27 million $1.22 million
Sep 6, 3 AM $0.0585
-0.33%
$20.61 million $1.25 million
Sep 6, 2 AM $0.0587
+0.37%
$20.68 million $1.31 million
Sep 6, 1 AM $0.0586
-9.58%
$20.63 million $1.3 million
Sep 6, 12 AM $0.0647
+14.02%
$22.79 million $1.26 million
Sep 5, 11 PM $0.0567
-0.32%
$19.98 million $1.07 million
Sep 5, 10 PM $0.0569
+0.31%
$20.05 million $1.06 million
Sep 5, 9 PM $0.0567
+0.70%
$19.98 million $1.02 million
Sep 5, 8 PM $0.0562
+1.56%
$19.81 million $983,887
Sep 5, 7 PM $0.0554
+1.93%
$19.51 million $929,739
Sep 5, 6 PM $0.0543
-1.34%
$19.14 million $899,634
Sep 5, 5 PM $0.0551
+1.17%
$19.4 million $905,618
Sep 5, 4 PM $0.0545
+1.32%
$19.19 million $894,603
Sep 5, 3 PM $0.0537
+1.94%
$18.93 million $904,865
Sep 5, 2 PM $0.0527
-1.04%
$18.57 million $905,599
Sep 5, 1 PM $0.0532
-0.16%
$18.76 million $928,038
Sep 5, 12 PM $0.0533
+1.86%
$18.79 million $930,361
Sep 5, 11 AM $0.0524
+0.10%
$18.45 million $923,729
Sep 5, 10 AM $0.0523
-2.09%
$18.43 million $918,335