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 20
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Sep 3, 8 AM $0.0597
-1.23%
$21.04 million $730,561
Sep 3, 7 AM $0.0605
+1.20%
$21.31 million $733,179
Sep 3, 6 AM $0.0598
+0.35%
$21.05 million $734,516
Sep 3, 5 AM $0.0596
-0.24%
$20.98 million $739,336
Sep 3, 4 AM $0.0597
+0.99%
$21.03 million $742,098
Sep 3, 3 AM $0.0591
-0.46%
$20.82 million $754,737
Sep 3, 2 AM $0.0594
+0.39%
$20.92 million $792,500
Sep 3, 1 AM $0.0591
+0.26%
$20.84 million $804,296
Sep 3, 12 AM $0.059
-0.20%
$20.78 million $808,068
Sep 2, 11 PM $0.0591
+1.34%
$20.83 million $806,300
Sep 2, 10 PM $0.0583
+0.09%
$20.55 million $792,357
Sep 2, 9 PM $0.0583
+1.24%
$20.53 million $785,897
Sep 2, 8 PM $0.0576
-0.67%
$20.28 million $761,872
Sep 2, 7 PM $0.058
+2.12%
$20.42 million $744,421
Sep 2, 6 PM $0.0568
+0.51%
$20 million $695,435
Sep 2, 5 PM $0.0565
-0.33%
$19.89 million $707,355
Sep 2, 4 PM $0.0567
+1.50%
$19.96 million $730,021
Sep 2, 3 PM $0.0558
-0.08%
$19.66 million $745,981
Sep 2, 2 PM $0.0559
-0.18%
$19.68 million $774,630
Sep 2, 1 PM $0.056
+0.10%
$19.72 million $809,201
Sep 2, 12 PM $0.0559
-0.23%
$19.7 million $809,271
Sep 2, 11 AM $0.056
-0.54%
$19.74 million $808,306
Sep 2, 10 AM $0.0563
-2.97%
$19.84 million $783,998
Sep 2, 9 AM $0.058
-2.26%
$20.45 million $784,178
Sep 2, 8 AM $0.0594
+0.21%
$20.92 million $790,180
Sep 2, 7 AM $0.0593
+0.36%
$20.88 million $807,926
Sep 2, 6 AM $0.0591
-0.10%
$20.81 million $809,739
Sep 2, 5 AM $0.0591
-0.26%
$20.83 million $747,260
Sep 2, 4 AM $0.0593
+0.19%
$20.88 million $759,296
Sep 2, 3 AM $0.0592
-0.30%
$20.85 million $785,465
Sep 2, 2 AM $0.0593
+3.42%
$20.9 million $753,864
Sep 2, 1 AM $0.0574
-0.02%
$20.21 million $729,845
Sep 2, 12 AM $0.0574
-1.32%
$20.23 million $752,484
Sep 1, 11 PM $0.0582
+1.12%
$20.5 million $831,336
Sep 1, 10 PM $0.0575
-0.18%
$20.27 million $830,164
Sep 1, 9 PM $0.0576
-0.84%
$20.31 million $825,731
Sep 1, 8 PM $0.0581
+0.16%
$20.48 million $831,078
Sep 1, 7 PM $0.058
-0.07%
$20.45 million $826,891
Sep 1, 6 PM $0.0581
-0.69%
$20.46 million $824,055
Sep 1, 5 PM $0.0585
-0.99%
$20.6 million $809,686
Sep 1, 4 PM $0.0591
+0.14%
$20.81 million $790,127
Sep 1, 3 PM $0.059
+1.53%
$20.78 million $756,069
Sep 1, 2 PM $0.0581
+0.26%
$20.47 million $717,008
Sep 1, 1 PM $0.058
-1.31%
$20.42 million $670,470
Sep 1, 12 PM $0.0587
-0.54%
$20.69 million $639,757
Sep 1, 11 AM $0.059
-0.92%
$20.79 million $622,214
Sep 1, 10 AM $0.0596
+0.24%
$20.98 million $619,551
Sep 1, 9 AM $0.0594
+0.81%
$20.93 million $601,251
Sep 1, 8 AM $0.0589
+0.19%
$20.76 million $565,308
Sep 1, 7 AM $0.0588
+0.48%
$20.72 million $341,889