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 38
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.

Jul 28, 10 AM $0.0208
-0.29%
$6.93 million $365,843
Jul 28, 9 AM $0.0209
-0.10%
$6.95 million $364,844
Jul 28, 8 AM $0.0209
-0.59%
$6.95 million $361,937
Jul 28, 7 AM $0.021
+0.09%
$6.99 million $356,663
Jul 28, 6 AM $0.021
-0.14%
$6.99 million $357,870
Jul 28, 5 AM $0.021
-0.78%
$7 million $349,674
Jul 28, 4 AM $0.0212
+0.38%
$7.05 million $344,530
Jul 28, 3 AM $0.0211
-0.42%
$7.03 million $354,820
Jul 28, 2 AM $0.0212
+0.68%
$7.06 million $358,786
Jul 28, 1 AM $0.0211
-1.02%
$7.01 million $362,263
Jul 28, 12 AM $0.0213
+1.02%
$7.08 million $363,428
Jul 27, 11 PM $0.0211
-0.93%
$7.01 million $345,709
Jul 27, 10 PM $0.0213
-2.15%
$7.07 million $331,751
Jul 27, 9 PM $0.0217
-0.56%
$7.23 million $318,212
Jul 27, 8 PM $0.0219
-0.19%
$7.27 million $300,307
Jul 27, 7 PM $0.0219
-0.12%
$7.28 million $290,490
Jul 27, 6 PM $0.0219
-0.20%
$7.29 million $287,157
Jul 27, 5 PM $0.022
-0.11%
$7.31 million $284,128
Jul 27, 4 PM $0.022
-0.05%
$7.32 million $283,675
Jul 27, 3 PM $0.022
-0.07%
$7.32 million $277,820
Jul 27, 2 PM $0.022
-0.72%
$7.32 million $273,181
Jul 27, 1 PM $0.0222
+0.42%
$7.38 million $530,028
Jul 27, 12 PM $0.0221
-0.40%
$7.35 million $809,168
Jul 27, 11 AM $0.0222
+0.68%
$7.38 million $815,205
Jul 27, 10 AM $0.022
+0.25%
$7.33 million $879,800
Jul 27, 9 AM $0.022
-0.23%
$7.31 million $1.01 million
Jul 27, 8 AM $0.022
-0.03%
$7.32 million $1.03 million
Jul 27, 7 AM $0.022
+1.72%
$7.32 million $1.06 million
Jul 27, 6 AM $0.0217
+0.97%
$7.2 million $3.89 million
Jul 27, 5 AM $0.0214
-0.13%
$7.13 million $3.98 million
Jul 27, 4 AM $0.0215
+0.19%
$7.14 million $4.04 million
Jul 27, 3 AM $0.0214
-0.14%
$7.13 million $4.03 million
Jul 27, 2 AM $0.0215
+0.39%
$7.14 million $4.03 million
Jul 27, 1 AM $0.0214
+1.24%
$7.11 million $4.01 million
Jul 27, 12 AM $0.0211
-1.23%
$7.02 million $3.97 million
Jul 26, 11 PM $0.0214
+1.99%
$7.11 million $4.05 million
Jul 26, 10 PM $0.021
-2.34%
$6.97 million $4 million
Jul 26, 9 PM $0.0215
-0.04%
$7.14 million $4.09 million
Jul 26, 8 PM $0.0215
-0.03%
$7.14 million $4.1 million
Jul 26, 7 PM $0.0215
+0.03%
$7.14 million $4.1 million
Jul 26, 6 PM $0.0215
-0.07%
$7.14 million $4.1 million
Jul 26, 5 PM $0.0215
+0.00%
$7.15 million $4.11 million
Jul 26, 4 PM $0.0215
+1.44%
$7.15 million $4.11 million
Jul 26, 3 PM $0.0212
+1.00%
$7.05 million $4.06 million
Jul 26, 2 PM $0.021
-2.08%
$6.98 million $4.04 million
Jul 26, 1 PM $0.0214
+0.59%
$7.12 million $3.86 million
Jul 26, 12 PM $0.0213
+0.81%
$7.08 million $3.57 million
Jul 26, 11 AM $0.0211
-1.77%
$7.03 million $3.57 million
Jul 26, 10 AM $0.0215
-1.68%
$7.15 million $3.57 million
Jul 26, 9 AM $0.0219
-3.66%
$7.27 million $3.58 million