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 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.

Oct 10, 4 AM $0.0639
+0.59%
$23.77 million $613,418
Oct 10, 3 AM $0.0635
-0.60%
$23.63 million $606,320
Oct 10, 2 AM $0.0639
-0.98%
$23.77 million $610,206
Oct 10, 1 AM $0.0645
+0.09%
$24.01 million $616,472
Oct 10, 12 AM $0.0645
-0.13%
$23.99 million $600,850
Oct 9, 11 PM $0.0645
+0.30%
$24 million $599,712
Oct 9, 10 PM $0.0643
+1.26%
$23.94 million $607,196
Oct 9, 9 PM $0.0635
-0.17%
$23.64 million $586,244
Oct 9, 8 PM $0.0636
+1.03%
$23.68 million $577,872
Oct 9, 7 PM $0.063
-0.49%
$23.43 million $570,645
Oct 9, 6 PM $0.0633
-0.14%
$23.55 million $576,071
Oct 9, 5 PM $0.0634
+0.98%
$23.58 million $597,958
Oct 9, 4 PM $0.0627
-0.65%
$23.35 million $648,051
Oct 9, 3 PM $0.0632
-0.82%
$23.5 million $683,334
Oct 9, 2 PM $0.0637
+1.62%
$23.69 million $747,748
Oct 9, 1 PM $0.0626
-1.26%
$23.31 million $742,391
Oct 9, 12 PM $0.0634
-0.22%
$23.61 million $749,270
Oct 9, 11 AM $0.0636
+0.54%
$23.67 million $761,726
Oct 9, 10 AM $0.0633
-1.38%
$23.54 million $760,223
Oct 9, 9 AM $0.0642
-0.08%
$23.87 million $767,689
Oct 9, 8 AM $0.0642
-0.45%
$23.89 million $769,336
Oct 9, 7 AM $0.0645
-0.82%
$24 million $751,393
Oct 9, 6 AM $0.065
+0.40%
$24.2 million $758,508
Oct 9, 5 AM $0.0648
-0.73%
$24.1 million $772,112
Oct 9, 4 AM $0.0653
+0.10%
$24.28 million $783,204
Oct 9, 3 AM $0.0652
-1.70%
$24.26 million $810,495
Oct 9, 2 AM $0.0663
+0.33%
$24.69 million $825,365
Oct 9, 1 AM $0.0661
+0.60%
$24.6 million $826,872
Oct 9, 12 AM $0.0657
-0.15%
$24.46 million $823,047
Oct 8, 11 PM $0.0658
+0.20%
$24.5 million $821,603
Oct 8, 10 PM $0.0657
+0.77%
$24.45 million $800,169
Oct 8, 9 PM $0.0652
+1.25%
$24.26 million $797,872
Oct 8, 8 PM $0.0644
-0.26%
$23.96 million $783,136
Oct 8, 7 PM $0.0646
+0.50%
$24.02 million $782,401
Oct 8, 6 PM $0.0642
+0.19%
$23.9 million $783,472
Oct 8, 5 PM $0.0641
-1.34%
$23.85 million $761,265
Oct 8, 4 PM $0.065
-1.15%
$24.18 million $710,788
Oct 8, 3 PM $0.0658
-3.96%
$24.47 million $673,365
Oct 8, 2 PM $0.0685
+0.67%
$25.48 million $622,935
Oct 8, 1 PM $0.068
+0.33%
$25.31 million $616,602
Oct 8, 12 PM $0.0678
+0.10%
$25.23 million $619,130
Oct 8, 11 AM $0.0678
-0.57%
$25.21 million $618,189
Oct 8, 10 AM $0.0681
-0.24%
$25.35 million $632,255
Oct 8, 9 AM $0.0683
+0.48%
$25.42 million $643,244
Oct 8, 8 AM $0.068
-0.64%
$25.29 million $655,481
Oct 8, 7 AM $0.0684
+1.06%
$25.45 million $670,072
Oct 8, 6 AM $0.0677
+0.44%
$25.19 million $681,864
Oct 8, 5 AM $0.0674
-0.65%
$25.08 million $668,957
Oct 8, 4 AM $0.0678
-0.67%
$25.24 million $658,632
Oct 8, 3 AM $0.0683
-0.95%
$25.41 million $697,833