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 27
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 19, 11 PM $0.0521
-2.30%
$17.31 million $520,119
Aug 19, 10 PM $0.0533
+2.14%
$17.72 million $511,467
Aug 19, 9 PM $0.0522
-0.45%
$17.35 million $503,076
Aug 19, 8 PM $0.0524
+1.92%
$17.43 million $493,280
Aug 19, 7 PM $0.0514
+0.87%
$17.09 million $478,870
Aug 19, 6 PM $0.0509
-0.54%
$16.94 million $461,722
Aug 19, 5 PM $0.0512
+1.57%
$17.03 million $447,581
Aug 19, 4 PM $0.0504
+1.24%
$16.76 million $420,447
Aug 19, 3 PM $0.0497
-0.52%
$16.54 million $387,567
Aug 19, 2 PM $0.05
+2.02%
$16.64 million $370,569
Aug 19, 1 PM $0.0491
-1.45%
$16.32 million $388,104
Aug 19, 12 PM $0.0498
-2.34%
$16.56 million $390,508
Aug 19, 11 AM $0.051
-2.07%
$16.96 million $372,524
Aug 19, 10 AM $0.0521
+0.12%
$17.32 million $381,994
Aug 19, 9 AM $0.052
+1.43%
$17.28 million $374,140
Aug 19, 8 AM $0.0512
+1.06%
$17.04 million $361,375
Aug 19, 7 AM $0.0507
+1.39%
$16.86 million $358,427
Aug 19, 6 AM $0.05
+1.24%
$16.63 million $358,270
Aug 19, 5 AM $0.0494
-2.34%
$16.42 million $358,409
Aug 19, 4 AM $0.0506
+1.21%
$16.82 million $381,682
Aug 19, 3 AM $0.05
+1.09%
$16.62 million $406,213
Aug 19, 2 AM $0.0494
-1.18%
$16.44 million $422,836
Aug 19, 1 AM $0.05
+0.49%
$16.63 million $429,427
Aug 19, 12 AM $0.0498
+1.97%
$16.55 million $426,981
Aug 18, 11 PM $0.0488
+0.18%
$16.23 million $425,226
Aug 18, 10 PM $0.0487
+1.20%
$16.21 million $435,547
Aug 18, 9 PM $0.0481
+0.61%
$16.01 million $429,095
Aug 18, 8 PM $0.0479
+0.32%
$15.92 million $433,225
Aug 18, 7 PM $0.0477
-0.52%
$15.87 million $438,334
Aug 18, 6 PM $0.048
-0.18%
$15.95 million $443,682
Aug 18, 5 PM $0.048
-0.68%
$15.98 million $463,258
Aug 18, 4 PM $0.0484
+0.82%
$16.09 million $478,699
Aug 18, 3 PM $0.048
-0.04%
$15.96 million $477,378
Aug 18, 2 PM $0.048
-0.77%
$15.97 million $484,047
Aug 18, 1 PM $0.0484
+2.05%
$16.09 million $466,384
Aug 18, 12 PM $0.0474
+0.49%
$15.77 million $555,569
Aug 18, 11 AM $0.0472
-3.35%
$15.69 million $1.01 million
Aug 18, 10 AM $0.0488
-0.73%
$16.24 million $1.01 million
Aug 18, 9 AM $0.0492
-0.28%
$16.36 million $1.01 million
Aug 18, 8 AM $0.0493
+0.47%
$16.4 million $1.02 million
Aug 18, 7 AM $0.0491
+1.66%
$16.33 million $1.02 million
Aug 18, 6 AM $0.0483
-0.97%
$16.06 million $1.03 million
Aug 18, 5 AM $0.0488
-6.37%
$16.22 million $1.04 million
Aug 18, 4 AM $0.0521
+0.15%
$17.32 million $1.02 million
Aug 18, 3 AM $0.052
+0.76%
$17.29 million $1 million
Aug 18, 2 AM $0.0516
+3.74%
$17.16 million $997,697
Aug 18, 1 AM $0.0497
-0.38%
$16.55 million $991,382
Aug 18, 12 AM $0.0499
+0.00%
$16.61 million $993,785
Aug 17, 11 PM $0.0499
+0.32%
$16.61 million $1 million
Aug 17, 10 PM $0.0498
-0.32%
$16.56 million $1 million