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 2
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.

Aug 23, 2026 $0.0609
+11.84%
$20.18 million $842,985
Aug 22, 2026 $0.0545
-2.55%
$18.09 million $572,589
Aug 21, 2026 $0.0559
+1.54%
$18.7 million $440,492
Aug 20, 2026 $0.0551
+5.85%
$18.3 million $442,021
Aug 19, 2026 $0.0521
+6.65%
$17.32 million $520,119
Aug 18, 2026 $0.0488
-2.27%
$16.23 million $425,226
Aug 17, 2026 $0.0499
-4.94%
$16.62 million $1 million
Aug 16, 2026 $0.0526
+17.48%
$17.57 million $894,611
Aug 15, 2026 $0.0447
+8.58%
$14.84 million $602,350
Aug 14, 2026 $0.0412
-2.78%
$13.73 million $1.36 million
Aug 13, 2026 $0.0424
-1.80%
$14.1 million $640,605
Aug 12, 2026 $0.0432
-9.90%
$14.31 million $515,667
Aug 11, 2026 $0.0479
-15.25%
$16.05 million $1.46 million
Aug 10, 2026 $0.0565
+0.36%
$18.8 million $1.27 million
Aug 9, 2026 $0.0563
-9.31%
$18.71 million $1.83 million
Aug 8, 2026 $0.0621
-14.01%
$20.77 million $2.27 million
Aug 7, 2026 $0.0722
+8.79%
$23.97 million $3.62 million
Aug 6, 2026 $0.0664
+79.32%
$22.02 million $3.16 million
Aug 5, 2026 $0.0372
-19.19%
$12.3 million $1.04 million
Aug 4, 2026 $0.046
+29.63%
$15.28 million $1.59 million
Aug 3, 2026 $0.0355
-7.38%
$11.82 million $1.06 million
Aug 2, 2026 $0.0383
+39.41%
$12.69 million $758,231
Aug 1, 2026 $0.0275
-3.93%
$9.14 million $1.85 million
Jul 31, 2026 $0.029
+18.13%
$9.51 million $1.03 million
Jul 30, 2026 $0.0245
+4.41%
$8.15 million $748,182
Jul 29, 2026 $0.0235
+7.28%
$7.81 million $944,274
Jul 28, 2026 $0.0219
+3.95%
$7.29 million $417,380
Jul 27, 2026 $0.0211
-1.48%
$7.01 million $345,709
Jul 26, 2026 $0.0214
+2.94%
$7.11 million $4.05 million
Jul 25, 2026 $0.0208
+5.98%
$6.91 million $561,369
Jul 24, 2026 $0.0196
-5.41%
$6.11 million $1.53 million
Jul 23, 2026 $0.0207
-8.25%
$6.46 million $1.07 million
Jul 22, 2026 $0.0226
-1.63%
$7.04 million $209,511
Jul 21, 2026 $0.023
+0.84%
$7.15 million $423,552
Jul 20, 2026 $0.0228
+3.79%
$7.09 million $316,229
Jul 19, 2026 $0.022
-1.44%
$6.84 million $278,106
Jul 18, 2026 $0.0223
+1.88%
$6.95 million $212,592
Jul 17, 2026 $0.0219
+4.23%
$6.82 million $218,143
Jul 16, 2026 $0.021
+3.01%
$6.54 million $309,871
Jul 15, 2026 $0.0204
-0.47%
$6.35 million $205,647
Jul 14, 2026 $0.0205
+7.73%
$6.38 million $166,265
Jul 13, 2026 $0.019
-2.55%
$5.92 million $197,862
Jul 12, 2026 $0.0195
-4.95%
$6.07 million $157,059
Jul 11, 2026 $0.0205
+0.55%
$6.37 million $331,956
Jul 10, 2026 $0.0204
-3.12%
$6.36 million $351,710
Jul 9, 2026 $0.0211
-0.52%
$6.56 million $400,828
Jul 8, 2026 $0.0212
+9.26%
$6.6 million $1.33 million
Jul 7, 2026 $0.0194
-2.06%
$6.04 million $268,966
Jul 6, 2026 $0.0198
-0.09%
$6.17 million $227,791
Jul 5, 2026 $0.0198
-1.51%
$6.18 million $316,502