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 5
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

Oct 4, 1 AM $0.0643
-0.67%
$23.93 million $1.95 million
Oct 4, 12 AM $0.0647
+0.30%
$24.09 million $1.97 million
Oct 3, 11 PM $0.0646
+1.12%
$24.02 million $1.92 million
Oct 3, 10 PM $0.0638
-0.28%
$23.75 million $1.93 million
Oct 3, 9 PM $0.064
+0.25%
$23.82 million $1.95 million
Oct 3, 8 PM $0.0639
-0.20%
$23.76 million $1.93 million
Oct 3, 7 PM $0.064
-0.40%
$23.8 million $1.92 million
Oct 3, 6 PM $0.0642
-1.04%
$23.9 million $1.9 million
Oct 3, 5 PM $0.0649
+0.89%
$24.15 million $1.89 million
Oct 3, 4 PM $0.0643
-1.94%
$23.94 million $1.83 million
Oct 3, 3 PM $0.0656
+2.62%
$24.42 million $1.72 million
Oct 3, 2 PM $0.0639
+0.68%
$23.79 million $1.53 million
Oct 3, 1 PM $0.0635
+0.68%
$23.63 million $1.45 million
Oct 3, 12 PM $0.0631
+0.74%
$23.47 million $1.37 million
Oct 3, 11 AM $0.0626
+0.85%
$23.3 million $1.32 million
Oct 3, 10 AM $0.0621
-0.25%
$23.11 million $1.26 million
Oct 3, 9 AM $0.0623
+0.45%
$23.17 million $1.25 million
Oct 3, 8 AM $0.062
+0.39%
$23.06 million $1.24 million
Oct 3, 7 AM $0.0617
-0.95%
$22.97 million $1.24 million
Oct 3, 6 AM $0.0623
+0.77%
$23.19 million $1.23 million
Oct 3, 5 AM $0.0619
+0.20%
$23.01 million $1.2 million
Oct 3, 4 AM $0.0617
-5.56%
$22.96 million $1.18 million
Oct 3, 3 AM $0.0653
+9.80%
$24.31 million $882,376
Oct 3, 2 AM $0.0595
-0.30%
$22.14 million $655,525
Oct 3, 1 AM $0.0597
-0.81%
$22.21 million $671,296
Oct 3, 12 AM $0.0602
-0.38%
$22.39 million $664,786
Oct 2, 11 PM $0.0604
+0.06%
$22.48 million $670,856
Oct 2, 10 PM $0.0604
+2.32%
$22.47 million $633,941
Oct 2, 9 PM $0.059
+0.14%
$21.96 million $598,787
Oct 2, 8 PM $0.0589
+1.27%
$21.93 million $601,122
Oct 2, 7 PM $0.0582
+0.70%
$21.65 million $611,517
Oct 2, 6 PM $0.0578
-0.73%
$21.5 million $616,815
Oct 2, 5 PM $0.0582
-0.49%
$21.66 million $599,168
Oct 2, 4 PM $0.0585
+0.10%
$21.77 million $601,436
Oct 2, 3 PM $0.0584
-0.70%
$21.74 million $609,828
Oct 2, 2 PM $0.0589
+0.33%
$21.9 million $608,070
Oct 2, 1 PM $0.0587
+0.91%
$21.82 million $621,853
Oct 2, 12 PM $0.0581
+0.46%
$21.63 million $673,250
Oct 2, 11 AM $0.0578
-0.05%
$21.52 million $694,456
Oct 2, 10 AM $0.0579
+0.34%
$21.53 million $720,064
Oct 2, 9 AM $0.0577
-0.90%
$21.45 million $744,163
Oct 2, 8 AM $0.0582
-0.74%
$21.65 million $745,738
Oct 2, 7 AM $0.0586
+0.34%
$21.81 million $776,958
Oct 2, 6 AM $0.0584
-0.57%
$21.74 million $833,497
Oct 2, 5 AM $0.0588
-1.39%
$21.87 million $863,360
Oct 2, 4 AM $0.0596
-0.06%
$22.18 million $872,255
Oct 2, 3 AM $0.0596
-0.08%
$22.19 million $888,314
Oct 2, 2 AM $0.0597
-0.14%
$22.2 million $919,891
Oct 2, 1 AM $0.0598
-0.68%
$22.24 million $940,493
Oct 2, 12 AM $0.0602
-0.53%
$22.39 million $944,915