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 6
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.

Oct 1, 11 PM $0.0605
-0.66%
$22.52 million $942,225
Oct 1, 10 PM $0.061
+0.22%
$22.68 million $990,526
Oct 1, 9 PM $0.0608
-0.46%
$22.63 million $1.02 million
Oct 1, 8 PM $0.0611
+0.21%
$22.74 million $1.07 million
Oct 1, 7 PM $0.061
+0.47%
$22.69 million $1.08 million
Oct 1, 6 PM $0.0607
+0.47%
$22.59 million $1.1 million
Oct 1, 5 PM $0.0604
+0.17%
$22.47 million $1.12 million
Oct 1, 4 PM $0.0603
-0.37%
$22.44 million $1.2 million
Oct 1, 3 PM $0.0605
+0.76%
$22.53 million $1.24 million
Oct 1, 2 PM $0.0601
+1.80%
$22.35 million $1.44 million
Oct 1, 1 PM $0.059
-0.66%
$21.96 million $1.61 million
Oct 1, 12 PM $0.0594
+0.36%
$22.11 million $1.6 million
Oct 1, 11 AM $0.0592
-0.11%
$22.04 million $1.63 million
Oct 1, 10 AM $0.0593
+0.66%
$22.07 million $1.63 million
Oct 1, 9 AM $0.0589
-0.72%
$21.92 million $1.65 million
Oct 1, 8 AM $0.0593
+1.38%
$22.08 million $1.68 million
Oct 1, 7 AM $0.0586
-4.41%
$21.79 million $1.7 million
Oct 1, 6 AM $0.0613
+0.46%
$22.8 million $1.72 million
Oct 1, 5 AM $0.061
+0.03%
$22.69 million $1.74 million
Oct 1, 4 AM $0.061
-0.05%
$22.69 million $1.75 million
Oct 1, 3 AM $0.061
-0.20%
$22.7 million $1.8 million
Oct 1, 2 AM $0.0611
+1.06%
$22.74 million $1.88 million
Oct 1, 1 AM $0.0605
+0.29%
$22.5 million $2.06 million
Oct 1, 12 AM $0.0603
+1.20%
$22.44 million $2.1 million
Sep 30, 11 PM $0.0596
-0.78%
$22.18 million $2.15 million
Sep 30, 10 PM $0.0601
+0.72%
$22.34 million $2.22 million
Sep 30, 9 PM $0.0596
-0.63%
$22.18 million $2.31 million
Sep 30, 8 PM $0.06
-0.01%
$22.32 million $2.36 million
Sep 30, 7 PM $0.06
+0.27%
$22.33 million $2.42 million
Sep 30, 6 PM $0.0598
+0.41%
$22.26 million $2.49 million
Sep 30, 5 PM $0.0596
-0.12%
$22.17 million $2.58 million
Sep 30, 4 PM $0.0597
-1.37%
$22.2 million $2.61 million
Sep 30, 3 PM $0.0605
+0.09%
$22.51 million $2.65 million
Sep 30, 2 PM $0.0604
+4.09%
$22.49 million $2.61 million
Sep 30, 1 PM $0.058
+1.92%
$21.59 million $2.54 million
Sep 30, 12 PM $0.0569
+0.15%
$21.18 million $2.59 million
Sep 30, 11 AM $0.0568
-1.57%
$21.15 million $2.56 million
Sep 30, 10 AM $0.0577
-0.75%
$21.48 million $2.59 million
Sep 30, 9 AM $0.0582
+0.91%
$21.65 million $2.59 million
Sep 30, 8 AM $0.0576
-0.65%
$21.45 million $2.58 million
Sep 30, 7 AM $0.058
+1.84%
$21.59 million $2.63 million
Sep 30, 6 AM $0.057
-0.50%
$21.2 million $2.7 million
Sep 30, 5 AM $0.0573
+1.34%
$21.31 million $2.89 million
Sep 30, 4 AM $0.0565
-0.25%
$21.04 million $2.99 million
Sep 30, 3 AM $0.0567
+0.79%
$21.09 million $2.99 million
Sep 30, 2 AM $0.0562
-6.96%
$20.91 million $2.91 million
Sep 30, 1 AM $0.0604
+0.21%
$22.48 million $2.77 million
Sep 30, 12 AM $0.0603
+0.23%
$22.43 million $2.75 million
Sep 29, 11 PM $0.0601
-1.13%
$22.35 million $2.7 million
Sep 29, 10 PM $0.0608
+0.38%
$22.61 million $2.6 million