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 23
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 28, 4 AM $0.0569
-1.84%
$20.05 million $6.21 million
Aug 28, 3 AM $0.058
+2.37%
$20.43 million $6.33 million
Aug 28, 2 AM $0.0566
-0.06%
$19.95 million $4.62 million
Aug 28, 1 AM $0.0567
-0.78%
$19.96 million $4.61 million
Aug 28, 12 AM $0.0571
+1.69%
$20.12 million $4.64 million
Aug 27, 11 PM $0.0562
-0.80%
$19.79 million $4.56 million
Aug 27, 10 PM $0.0566
-0.23%
$19.95 million $4.59 million
Aug 27, 9 PM $0.0567
+0.45%
$19.99 million $4.6 million
Aug 27, 8 PM $0.0565
-0.16%
$19.9 million $4.58 million
Aug 27, 7 PM $0.0566
-0.09%
$19.93 million $4.37 million
Aug 27, 6 PM $0.0566
-0.37%
$19.95 million $4.15 million
Aug 27, 5 PM $0.0568
-1.16%
$20.03 million $4.1 million
Aug 27, 4 PM $0.0575
+0.39%
$20.26 million $4.09 million
Aug 27, 3 PM $0.0573
+0.50%
$20.18 million $4.08 million
Aug 27, 2 PM $0.057
+0.82%
$20.08 million $4.06 million
Aug 27, 1 PM $0.0565
+0.07%
$19.92 million $3.85 million
Aug 27, 12 PM $0.0565
+0.76%
$19.9 million $3.14 million
Aug 27, 11 AM $0.0561
+0.87%
$19.75 million $1.57 million
Aug 27, 10 AM $0.0556
+0.77%
$19.58 million $1.13 million
Aug 27, 9 AM $0.0552
-0.74%
$19.44 million $799,209
Aug 27, 8 AM $0.0556
+0.91%
$19.59 million $801,072
Aug 27, 7 AM $0.0551
-0.83%
$19.41 million $735,992
Aug 27, 6 AM $0.0556
-0.16%
$19.58 million $687,592
Aug 27, 5 AM $0.0556
-0.47%
$19.6 million $708,919
Aug 27, 4 AM $0.0559
+1.01%
$19.7 million $822,899
Aug 27, 3 AM $0.0554
+1.95%
$19.5 million $790,734
Aug 27, 2 AM $0.0543
+1.65%
$19.13 million $752,548
Aug 27, 1 AM $0.0534
+0.49%
$18.82 million $743,800
Aug 27, 12 AM $0.0531
-1.07%
$18.71 million $736,757
Aug 26, 11 PM $0.0537
-0.22%
$18.91 million $732,646
Aug 26, 10 PM $0.0538
+0.62%
$18.95 million $739,891
Aug 26, 9 PM $0.0534
+0.43%
$18.83 million $749,409
Aug 26, 8 PM $0.0532
-0.72%
$18.75 million $762,122
Aug 26, 7 PM $0.0536
+1.68%
$18.88 million $760,961
Aug 26, 6 PM $0.0527
-0.29%
$18.57 million $752,911
Aug 26, 5 PM $0.0529
-0.42%
$18.63 million $749,351
Aug 26, 4 PM $0.053
-0.64%
$18.68 million $746,949
Aug 26, 3 PM $0.0534
+2.12%
$18.8 million $744,003
Aug 26, 2 PM $0.0523
-1.85%
$18.41 million $731,941
Aug 26, 1 PM $0.0532
-0.85%
$18.76 million $743,335
Aug 26, 12 PM $0.0537
+0.78%
$18.92 million $736,828
Aug 26, 11 AM $0.0533
+1.62%
$18.78 million $680,322
Aug 26, 10 AM $0.0524
+1.43%
$18.48 million $664,182
Aug 26, 9 AM $0.0517
+1.94%
$18.22 million $637,126
Aug 26, 8 AM $0.0508
+5.10%
$17.88 million $571,248
Aug 26, 7 AM $0.0483
-3.41%
$17.02 million $539,262
Aug 26, 6 AM $0.05
+1.24%
$17.62 million $503,745
Aug 26, 5 AM $0.0494
-19.20%
$17.42 million $477,694
Aug 26, 4 AM $0.0612
+0.34%
$21.56 million $337,682
Aug 26, 3 AM $0.061
+0.97%
$21.48 million $349,374