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 48
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 7, 10 PM $0.0194
+2.58%
$6.03 million $270,743
Jul 7, 9 PM $0.0189
-0.08%
$5.88 million $266,760
Jul 7, 8 PM $0.0189
-0.35%
$5.88 million $267,504
Jul 7, 7 PM $0.0189
+0.34%
$5.9 million $265,634
Jul 7, 6 PM $0.0189
-0.83%
$5.88 million $236,935
Jul 7, 5 PM $0.019
-1.87%
$5.93 million $237,671
Jul 7, 4 PM $0.0194
+0.12%
$6.04 million $239,770
Jul 7, 3 PM $0.0194
-0.94%
$6.04 million $261,527
Jul 7, 2 PM $0.0196
+0.98%
$6.09 million $251,146
Jul 7, 1 PM $0.0194
+0.18%
$6.03 million $247,927
Jul 7, 12 PM $0.0193
-0.81%
$6.02 million $249,963
Jul 7, 11 AM $0.0195
-0.10%
$6.07 million $250,257
Jul 7, 10 AM $0.0195
+0.56%
$6.08 million $253,855
Jul 7, 9 AM $0.0194
-0.89%
$6.04 million $232,333
Jul 7, 8 AM $0.0196
+0.04%
$6.1 million $202,850
Jul 7, 7 AM $0.0196
-0.63%
$6.1 million $204,315
Jul 7, 6 AM $0.0197
+0.88%
$6.13 million $208,839
Jul 7, 5 AM $0.0195
-0.92%
$6.08 million $209,966
Jul 7, 4 AM $0.0197
+0.22%
$6.14 million $206,835
Jul 7, 3 AM $0.0197
-0.84%
$6.12 million $217,076
Jul 7, 2 AM $0.0198
+0.37%
$6.18 million $222,705
Jul 7, 1 AM $0.0198
-0.84%
$6.15 million $226,196
Jul 7, 12 AM $0.0199
+0.57%
$6.21 million $227,240
Jul 6, 11 PM $0.0198
-2.35%
$6.17 million $227,791
Jul 6, 10 PM $0.0203
+0.10%
$6.32 million $225,531
Jul 6, 9 PM $0.0203
-1.02%
$6.31 million $224,789
Jul 6, 8 PM $0.0205
+0.00%
$6.37 million $225,408
Jul 6, 7 PM $0.0205
-0.60%
$6.37 million $226,581
Jul 6, 6 PM $0.0206
+0.69%
$6.41 million $226,745
Jul 6, 5 PM $0.0204
-2.86%
$6.37 million $226,143
Jul 6, 4 PM $0.021
-0.11%
$6.56 million $219,251
Jul 6, 3 PM $0.0211
+1.75%
$6.56 million $198,544
Jul 6, 2 PM $0.0207
-0.31%
$6.45 million $200,285
Jul 6, 1 PM $0.0208
+4.46%
$6.47 million $201,508
Jul 6, 12 PM $0.0199
-3.14%
$6.19 million $200,879
Jul 6, 11 AM $0.0205
+0.74%
$6.4 million $202,484
Jul 6, 10 AM $0.0204
+0.14%
$6.35 million $200,554
Jul 6, 9 AM $0.0203
-0.05%
$6.34 million $202,536
Jul 6, 8 AM $0.0204
+1.89%
$6.34 million $201,501
Jul 6, 7 AM $0.02
-0.13%
$6.23 million $211,106
Jul 6, 6 AM $0.02
-1.14%
$6.23 million $217,613
Jul 6, 5 AM $0.0202
-0.73%
$6.31 million $236,755
Jul 6, 4 AM $0.0204
+0.25%
$6.35 million $264,315
Jul 6, 3 AM $0.0203
-0.05%
$6.34 million $261,731
Jul 6, 2 AM $0.0204
+2.16%
$6.35 million $267,257
Jul 6, 1 AM $0.0199
-0.16%
$6.21 million $278,734
Jul 6, 12 AM $0.02
+0.74%
$6.22 million $287,462
Jul 5, 11 PM $0.0198
+0.09%
$6.18 million $316,502
Jul 5, 10 PM $0.0198
-0.44%
$6.17 million $331,114
Jul 5, 9 PM $0.0199
-0.31%
$6.2 million $345,340