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 30
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 13, 8 PM $0.0424
+1.21%
$14.11 million $601,220
Aug 13, 7 PM $0.0419
+1.62%
$13.94 million $591,786
Aug 13, 6 PM $0.0413
+0.57%
$13.72 million $577,096
Aug 13, 5 PM $0.041
-4.86%
$13.64 million $558,265
Aug 13, 4 PM $0.0431
+8.43%
$14.34 million $557,053
Aug 13, 3 PM $0.0398
-0.20%
$13.22 million $539,497
Aug 13, 2 PM $0.0398
-3.62%
$13.25 million $559,652
Aug 13, 1 PM $0.0413
+1.24%
$13.75 million $548,489
Aug 13, 12 PM $0.0408
+1.33%
$13.58 million $557,178
Aug 13, 11 AM $0.0403
-9.31%
$13.4 million $548,860
Aug 13, 10 AM $0.0444
-6.35%
$14.78 million $458,140
Aug 13, 9 AM $0.0474
-0.93%
$15.77 million $450,390
Aug 13, 8 AM $0.0479
-1.35%
$15.92 million $454,300
Aug 13, 7 AM $0.0485
+2.97%
$16.13 million $463,263
Aug 13, 6 AM $0.0471
-0.49%
$15.67 million $439,735
Aug 13, 5 AM $0.0473
+4.42%
$15.74 million $434,896
Aug 13, 4 AM $0.0454
+4.67%
$15.09 million $428,006
Aug 13, 3 AM $0.0434
+0.20%
$14.42 million $463,449
Aug 13, 2 AM $0.0433
+1.97%
$14.39 million $487,598
Aug 13, 1 AM $0.0424
-0.94%
$14.11 million $497,639
Aug 13, 12 AM $0.0428
-0.72%
$14.25 million $505,524
Aug 12, 11 PM $0.0432
+1.84%
$14.35 million $515,667
Aug 12, 10 PM $0.0424
+1.71%
$14.09 million $516,408
Aug 12, 9 PM $0.0417
-0.87%
$13.85 million $546,410
Aug 12, 8 PM $0.042
-0.19%
$13.98 million $614,486
Aug 12, 7 PM $0.0421
+0.36%
$14 million $611,433
Aug 12, 6 PM $0.0419
-0.85%
$13.95 million $611,198
Aug 12, 5 PM $0.0423
+0.86%
$14.07 million $619,282
Aug 12, 4 PM $0.0419
-0.74%
$13.94 million $649,074
Aug 12, 3 PM $0.0422
-5.19%
$14.05 million $895,509
Aug 12, 2 PM $0.0446
-0.49%
$14.82 million $898,131
Aug 12, 1 PM $0.0448
-0.27%
$14.89 million $913,349
Aug 12, 12 PM $0.0449
-2.75%
$14.92 million $948,379
Aug 12, 11 AM $0.0461
-0.74%
$15.34 million $1.12 million
Aug 12, 10 AM $0.0465
-1.04%
$15.46 million $1.2 million
Aug 12, 9 AM $0.0469
-0.60%
$15.59 million $1.32 million
Aug 12, 8 AM $0.0471
-0.15%
$15.68 million $1.33 million
Aug 12, 7 AM $0.0472
-1.04%
$15.7 million $1.35 million
Aug 12, 6 AM $0.0477
-0.88%
$15.86 million $1.41 million
Aug 12, 5 AM $0.0481
+0.80%
$16 million $1.43 million
Aug 12, 4 AM $0.0477
-3.50%
$15.87 million $1.53 million
Aug 12, 3 AM $0.0494
+2.85%
$16.44 million $1.5 million
Aug 12, 2 AM $0.0481
+0.48%
$16 million $1.49 million
Aug 12, 1 AM $0.0478
-0.42%
$15.91 million $1.49 million
Aug 12, 12 AM $0.048
+0.29%
$15.98 million $1.48 million
Aug 11, 11 PM $0.0479
-0.86%
$15.93 million $1.46 million
Aug 11, 10 PM $0.0483
+6.55%
$16.07 million $1.46 million
Aug 11, 9 PM $0.0453
-4.15%
$15.08 million $1.42 million
Aug 11, 8 PM $0.0473
-0.39%
$15.73 million $1.35 million
Aug 11, 7 PM $0.0475
-0.48%
$15.8 million $1.36 million