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 24
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.

Aug 26, 3 AM $0.061
+0.97%
$21.48 million $349,374
Aug 26, 2 AM $0.0604
-1.19%
$21.28 million $350,548
Aug 26, 1 AM $0.0611
+1.24%
$21.54 million $352,394
Aug 26, 12 AM $0.0604
+1.72%
$21.27 million $353,720
Aug 25, 11 PM $0.0594
+0.22%
$20.91 million $353,139
Aug 25, 10 PM $0.0592
+5.25%
$20.87 million $347,378
Aug 25, 9 PM $0.0563
-2.33%
$19.82 million $334,626
Aug 25, 8 PM $0.0576
-1.88%
$19.16 million $321,949
Aug 25, 7 PM $0.0587
-0.40%
$19.53 million $320,785
Aug 25, 6 PM $0.0589
-0.10%
$19.6 million $323,213
Aug 25, 5 PM $0.059
-0.43%
$19.62 million $327,108
Aug 25, 4 PM $0.0593
-1.22%
$19.71 million $325,586
Aug 25, 3 PM $0.06
+1.23%
$19.95 million $320,920
Aug 25, 2 PM $0.0593
+2.47%
$19.71 million $325,319
Aug 25, 1 PM $0.0577
-0.49%
$19.2 million $342,236
Aug 25, 12 PM $0.058
+0.12%
$19.3 million $453,735
Aug 25, 11 AM $0.058
-1.32%
$19.29 million $560,574
Aug 25, 10 AM $0.0588
-0.73%
$19.55 million $627,089
Aug 25, 9 AM $0.0592
+0.03%
$19.69 million $826,667
Aug 25, 8 AM $0.0592
-1.11%
$19.69 million $1.01 million
Aug 25, 7 AM $0.0599
-0.01%
$19.91 million $1.19 million
Aug 25, 6 AM $0.0599
+0.17%
$19.91 million $1.37 million
Aug 25, 5 AM $0.0597
-0.36%
$19.87 million $1.53 million
Aug 25, 4 AM $0.06
+0.63%
$19.94 million $1.72 million
Aug 25, 3 AM $0.0596
+0.74%
$19.82 million $1.87 million
Aug 25, 2 AM $0.0591
+0.83%
$19.67 million $2 million
Aug 25, 1 AM $0.0586
-1.25%
$19.5 million $2.03 million
Aug 25, 12 AM $0.0594
+0.78%
$19.75 million $2.07 million
Aug 24, 11 PM $0.0589
+0.37%
$19.6 million $2.1 million
Aug 24, 10 PM $0.0587
-0.36%
$19.52 million $2.14 million
Aug 24, 9 PM $0.0589
+0.16%
$19.59 million $2.22 million
Aug 24, 8 PM $0.059
-0.05%
$19.62 million $2.25 million
Aug 24, 7 PM $0.059
+0.68%
$19.62 million $2.28 million
Aug 24, 6 PM $0.0586
+0.69%
$19.49 million $2.32 million
Aug 24, 5 PM $0.0582
-0.21%
$19.35 million $2.34 million
Aug 24, 4 PM $0.0583
+0.69%
$19.39 million $2.38 million
Aug 24, 3 PM $0.058
-0.74%
$19.28 million $2.4 million
Aug 24, 2 PM $0.0583
-3.96%
$19.39 million $2.43 million
Aug 24, 1 PM $0.0605
+1.77%
$20.13 million $2.4 million
Aug 24, 12 PM $0.0595
+3.72%
$19.78 million $2.31 million
Aug 24, 11 AM $0.0573
+0.97%
$19.06 million $2.23 million
Aug 24, 10 AM $0.0568
+1.45%
$18.9 million $2.18 million
Aug 24, 9 AM $0.056
+0.95%
$18.63 million $2 million
Aug 24, 8 AM $0.0555
-1.33%
$18.46 million $1.83 million
Aug 24, 7 AM $0.0563
-2.33%
$18.72 million $1.67 million
Aug 24, 6 AM $0.0576
-0.04%
$19.16 million $1.51 million
Aug 24, 5 AM $0.0577
+2.10%
$19.17 million $1.36 million
Aug 24, 4 AM $0.0565
+0.65%
$18.78 million $1.2 million
Aug 24, 3 AM $0.0562
-1.53%
$18.69 million $1.05 million
Aug 24, 2 AM $0.057
+2.06%
$18.97 million $933,632