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 19
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 5, 9 AM $0.0534
-3.58%
$18.82 million $906,897
Sep 5, 8 AM $0.0555
+5.84%
$19.54 million $870,573
Sep 5, 7 AM $0.0524
-0.48%
$18.46 million $799,515
Sep 5, 6 AM $0.0526
+0.05%
$18.55 million $825,604
Sep 5, 5 AM $0.0526
-3.19%
$18.53 million $864,886
Sep 5, 4 AM $0.0544
-2.64%
$19.17 million $878,812
Sep 5, 3 AM $0.0559
+0.13%
$19.69 million $879,117
Sep 5, 2 AM $0.0558
+1.58%
$19.66 million $825,731
Sep 5, 1 AM $0.0549
+2.97%
$19.36 million $845,468
Sep 5, 12 AM $0.0533
-2.31%
$18.78 million $816,848
Sep 4, 11 PM $0.0545
-3.16%
$19.21 million $971,754
Sep 4, 10 PM $0.0564
-0.35%
$19.86 million $964,199
Sep 4, 9 PM $0.0566
-0.79%
$19.93 million $982,883
Sep 4, 8 PM $0.057
+0.01%
$20.09 million $1.66 million
Sep 4, 7 PM $0.057
-1.38%
$20.09 million $2.7 million
Sep 4, 6 PM $0.0578
+0.50%
$20.37 million $2.75 million
Sep 4, 5 PM $0.0575
-1.52%
$20.27 million $2.78 million
Sep 4, 4 PM $0.0584
-0.20%
$20.58 million $2.84 million
Sep 4, 3 PM $0.0585
+1.01%
$20.61 million $2.88 million
Sep 4, 2 PM $0.0579
-4.13%
$20.41 million $2.87 million
Sep 4, 1 PM $0.0604
+1.06%
$21.29 million $3 million
Sep 4, 12 PM $0.0598
-0.86%
$21.07 million $2.97 million
Sep 4, 11 AM $0.0603
+0.33%
$21.25 million $2.97 million
Sep 4, 10 AM $0.0601
-0.01%
$21.19 million $2.96 million
Sep 4, 9 AM $0.0602
-0.09%
$21.19 million $2.96 million
Sep 4, 8 AM $0.0602
+1.07%
$21.22 million $2.96 million
Sep 4, 7 AM $0.0595
-2.54%
$20.98 million $2.93 million
Sep 4, 6 AM $0.0612
-4.59%
$21.55 million $2.96 million
Sep 4, 5 AM $0.0641
+2.14%
$22.6 million $3.01 million
Sep 4, 4 AM $0.0628
-1.80%
$22.11 million $2.92 million
Sep 4, 3 AM $0.0639
-2.24%
$22.52 million $2.94 million
Sep 4, 2 AM $0.0654
+0.68%
$23.04 million $2.98 million
Sep 4, 1 AM $0.0649
-0.66%
$22.88 million $2.92 million
Sep 4, 12 AM $0.0654
-0.18%
$23.03 million $2.92 million
Sep 3, 11 PM $0.0655
-0.24%
$23.08 million $2.69 million
Sep 3, 10 PM $0.0657
-1.02%
$23.15 million $2.7 million
Sep 3, 9 PM $0.0664
-1.92%
$23.41 million $2.71 million
Sep 3, 8 PM $0.0677
+1.31%
$23.87 million $1.98 million
Sep 3, 7 PM $0.0669
+2.61%
$23.57 million $760,557
Sep 3, 6 PM $0.0652
+3.24%
$22.97 million $781,058
Sep 3, 5 PM $0.0632
+1.25%
$22.27 million $729,846
Sep 3, 4 PM $0.0624
+0.04%
$21.99 million $696,960
Sep 3, 3 PM $0.0624
-1.89%
$21.99 million $638,319
Sep 3, 2 PM $0.0636
+2.82%
$22.41 million $637,428
Sep 3, 1 PM $0.0619
+2.64%
$21.79 million $590,783
Sep 3, 12 PM $0.0603
+0.92%
$21.23 million $614,373
Sep 3, 11 AM $0.0597
+0.27%
$21.04 million $636,158
Sep 3, 10 AM $0.0595
+1.10%
$20.98 million $670,016
Sep 3, 9 AM $0.0589
-1.42%
$20.75 million $698,253
Sep 3, 8 AM $0.0597
-1.23%
$21.04 million $730,561