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 21
Download
Date Close Price change Market cap Trading volume

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

Sep 1, 7 AM $0.0588
+0.48%
$20.72 million $341,889
Sep 1, 6 AM $0.0585
-0.21%
$20.62 million $325,404
Sep 1, 5 AM $0.0587
+0.69%
$20.67 million $341,366
Sep 1, 4 AM $0.0583
+0.73%
$20.53 million $351,526
Sep 1, 3 AM $0.0578
-0.19%
$20.38 million $354,103
Sep 1, 2 AM $0.058
-0.56%
$20.42 million $361,080
Sep 1, 1 AM $0.0583
-0.44%
$20.53 million $365,538
Sep 1, 12 AM $0.0585
+2.40%
$20.63 million $402,173
Aug 31, 11 PM $0.0572
+0.94%
$20.14 million $365,670
Aug 31, 10 PM $0.0566
+0.18%
$19.95 million $383,003
Aug 31, 9 PM $0.0565
-0.29%
$19.92 million $388,675
Aug 31, 8 PM $0.0567
+0.03%
$19.98 million $382,825
Aug 31, 7 PM $0.0567
+0.24%
$19.97 million $385,934
Aug 31, 6 PM $0.0565
-1.45%
$19.92 million $384,212
Aug 31, 5 PM $0.0574
-0.78%
$20.22 million $382,634
Aug 31, 4 PM $0.0578
+0.25%
$20.38 million $383,756
Aug 31, 3 PM $0.0577
-0.41%
$20.33 million $386,286
Aug 31, 2 PM $0.0579
+1.46%
$20.41 million $386,621
Aug 31, 1 PM $0.0571
-2.43%
$20.12 million $4.04 million
Aug 31, 12 PM $0.0585
+0.24%
$20.62 million $9.42 million
Aug 31, 11 AM $0.0584
-1.00%
$20.57 million $11.91 million
Aug 31, 10 AM $0.059
+0.04%
$20.78 million $12.76 million
Aug 31, 9 AM $0.0589
+1.46%
$20.77 million $13.14 million
Aug 31, 8 AM $0.0581
-1.67%
$20.47 million $12.98 million
Aug 31, 7 AM $0.0591
-0.35%
$20.82 million $13.64 million
Aug 31, 6 AM $0.0593
+0.71%
$20.89 million $13.88 million
Aug 31, 5 AM $0.0589
+2.00%
$20.74 million $14.89 million
Aug 31, 4 AM $0.0577
-0.83%
$20.34 million $15.15 million
Aug 31, 3 AM $0.0582
+1.34%
$20.51 million $15.27 million
Aug 31, 2 AM $0.0574
+0.71%
$20.23 million $15.1 million
Aug 31, 1 AM $0.057
+0.00%
$20.09 million $15.02 million
Aug 31, 12 AM $0.057
+0.04%
$20.09 million $15.02 million
Aug 30, 11 PM $0.057
-1.92%
$20.08 million $16.31 million
Aug 30, 10 PM $0.0581
-0.74%
$20.47 million $17.3 million
Aug 30, 9 PM $0.0585
+0.62%
$20.63 million $18.67 million
Aug 30, 8 PM $0.0582
-1.58%
$20.5 million $21.93 million
Aug 30, 7 PM $0.0591
+0.17%
$20.83 million $25.3 million
Aug 30, 6 PM $0.059
+0.73%
$20.8 million $28.26 million
Aug 30, 5 PM $0.0586
-0.60%
$20.64 million $30.22 million
Aug 30, 4 PM $0.059
+0.12%
$20.77 million $31.75 million
Aug 30, 3 PM $0.0589
+0.24%
$20.74 million $33.7 million
Aug 30, 2 PM $0.0587
-3.16%
$20.69 million $34.39 million
Aug 30, 1 PM $0.0607
+0.60%
$21.37 million $32.34 million
Aug 30, 12 PM $0.0603
+0.66%
$21.24 million $29.17 million
Aug 30, 11 AM $0.0599
+0.61%
$21.1 million $27.76 million
Aug 30, 10 AM $0.0595
+2.23%
$20.97 million $30.91 million
Aug 30, 9 AM $0.0582
-0.13%
$20.52 million $30.09 million
Aug 30, 8 AM $0.0583
-4.33%
$20.54 million $30.45 million
Aug 30, 7 AM $0.0609
-0.24%
$21.47 million $32.55 million
Aug 30, 6 AM $0.0611
+0.36%
$21.53 million $33.4 million