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

TAKE Historical Data

TAKE Page 25
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

Aug 24, 2 AM $0.057
+2.06%
$18.97 million $933,632
Aug 24, 1 AM $0.0559
-0.21%
$18.58 million $904,927
Aug 24, 12 AM $0.0559
-8.21%
$18.6 million $876,431
Aug 23, 11 PM $0.0609
-2.16%
$20.27 million $842,985
Aug 23, 10 PM $0.0623
+4.72%
$20.71 million $812,704
Aug 23, 9 PM $0.0595
+4.27%
$19.77 million $741,523
Aug 23, 8 PM $0.057
+0.61%
$18.97 million $707,676
Aug 23, 7 PM $0.0567
+0.28%
$18.85 million $682,980
Aug 23, 6 PM $0.0565
+0.86%
$18.8 million $655,123
Aug 23, 5 PM $0.056
+1.05%
$18.64 million $638,657
Aug 23, 4 PM $0.0555
-0.10%
$18.46 million $640,047
Aug 23, 3 PM $0.0556
-0.36%
$18.48 million $627,655
Aug 23, 2 PM $0.0558
+0.56%
$18.55 million $594,552
Aug 23, 1 PM $0.0555
+0.81%
$18.45 million $589,236
Aug 23, 12 PM $0.055
+1.30%
$18.3 million $574,448
Aug 23, 11 AM $0.0543
-0.02%
$18.06 million $546,426
Aug 23, 10 AM $0.0543
-0.22%
$18.07 million $535,513
Aug 23, 9 AM $0.0545
-0.56%
$18.11 million $518,271
Aug 23, 8 AM $0.0548
-0.13%
$18.21 million $505,316
Aug 23, 7 AM $0.0548
+1.37%
$18.23 million $488,164
Aug 23, 6 AM $0.0541
+0.34%
$17.98 million $470,354
Aug 23, 5 AM $0.0539
+1.96%
$17.92 million $472,428
Aug 23, 4 AM $0.0528
+0.41%
$17.58 million $586,407
Aug 23, 3 AM $0.0526
-1.39%
$17.5 million $578,601
Aug 23, 2 AM $0.0534
-1.41%
$17.75 million $569,323
Aug 23, 1 AM $0.0541
-0.44%
$18 million $565,795
Aug 23, 12 AM $0.0544
-0.21%
$18.08 million $572,451
Aug 22, 11 PM $0.0545
+0.43%
$18.12 million $572,589
Aug 22, 10 PM $0.0543
+1.08%
$18.04 million $580,837
Aug 22, 9 PM $0.0537
-2.99%
$17.86 million $588,279
Aug 22, 8 PM $0.0554
+0.21%
$18.41 million $587,373
Aug 22, 7 PM $0.0552
+0.77%
$18.37 million $586,424
Aug 22, 6 PM $0.0548
-2.19%
$18.23 million $582,560
Aug 22, 5 PM $0.056
+1.78%
$18.64 million $575,615
Aug 22, 4 PM $0.0551
+0.98%
$18.31 million $536,064
Aug 22, 3 PM $0.0545
-0.41%
$18.13 million $529,427
Aug 22, 2 PM $0.0548
-1.42%
$18.21 million $531,550
Aug 22, 1 PM $0.0555
+1.29%
$18.47 million $529,775
Aug 22, 12 PM $0.0548
-0.92%
$18.24 million $532,403
Aug 22, 11 AM $0.0553
-0.57%
$18.41 million $539,475
Aug 22, 10 AM $0.0557
-0.96%
$18.51 million $533,015
Aug 22, 9 AM $0.0562
+0.81%
$18.69 million $541,098
Aug 22, 8 AM $0.0558
+0.51%
$18.54 million $548,632
Aug 22, 7 AM $0.0555
+1.19%
$18.45 million $555,697
Aug 22, 6 AM $0.0548
+1.86%
$18.23 million $561,587
Aug 22, 5 AM $0.0538
-7.73%
$17.9 million $547,290
Aug 22, 4 AM $0.0583
+0.09%
$19.4 million $405,830
Aug 22, 3 AM $0.0583
+0.43%
$19.38 million $408,037
Aug 22, 2 AM $0.058
+1.26%
$19.3 million $428,635
Aug 22, 1 AM $0.0573
+1.66%
$19.05 million $451,560