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 71
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.

May 21, 5 PM $0.0227
+0.96%
$6.12 million $405,764
May 21, 4 PM $0.0225
-1.18%
$6.06 million $403,009
May 21, 3 PM $0.0228
+1.20%
$6.14 million $410,649
May 21, 2 PM $0.0225
-0.59%
$6.06 million $406,189
May 21, 1 PM $0.0226
-0.31%
$6.1 million $401,775
May 21, 12 PM $0.0227
-0.17%
$6.12 million $397,313
May 21, 11 AM $0.0227
+1.15%
$6.13 million $391,533
May 21, 10 AM $0.0225
-1.09%
$6.06 million $383,555
May 21, 9 AM $0.0228
-1.40%
$6.14 million $352,345
May 21, 8 AM $0.0231
+0.07%
$6.22 million $344,286
May 21, 7 AM $0.0231
+0.81%
$6.22 million $353,700
May 21, 6 AM $0.0229
+0.24%
$6.17 million $346,021
May 21, 5 AM $0.0228
+0.32%
$6.15 million $322,703
May 21, 4 AM $0.0228
-0.78%
$6.13 million $324,764
May 21, 3 AM $0.0229
+0.37%
$6.18 million $326,877
May 21, 2 AM $0.0229
+0.32%
$6.16 million $328,405
May 21, 1 AM $0.0228
+1.01%
$6.14 million $314,983
May 21, 12 AM $0.0226
+0.60%
$6.08 million $315,812
May 20, 11 PM $0.0224
+0.12%
$6.05 million $316,060
May 20, 10 PM $0.0224
-0.83%
$6.04 million $316,932
May 20, 9 PM $0.0226
+0.35%
$6.09 million $325,343
May 20, 8 PM $0.0225
-0.52%
$6.07 million $332,703
May 20, 7 PM $0.0226
+0.77%
$6.1 million $329,662
May 20, 6 PM $0.0225
+0.67%
$6.05 million $337,300
May 20, 5 PM $0.0223
+1.34%
$6.01 million $337,851
May 20, 4 PM $0.022
-1.49%
$5.93 million $339,207
May 20, 3 PM $0.0224
-0.59%
$6.02 million $347,379
May 20, 2 PM $0.0225
+0.23%
$6.06 million $363,631
May 20, 1 PM $0.0224
-0.47%
$6.05 million $376,221
May 20, 12 PM $0.0225
+0.91%
$6.08 million $393,259
May 20, 11 AM $0.0223
-0.18%
$6.02 million $400,823
May 20, 10 AM $0.0224
-0.48%
$6.04 million $408,378
May 20, 9 AM $0.0225
-0.82%
$6.07 million $421,819
May 20, 8 AM $0.0227
+0.50%
$6.12 million $440,785
May 20, 7 AM $0.0226
+0.19%
$6.08 million $439,656
May 20, 6 AM $0.0225
+0.08%
$6.07 million $459,431
May 20, 5 AM $0.0225
-1.62%
$6.07 million $495,466
May 20, 4 AM $0.0229
+0.36%
$6.17 million $494,768
May 20, 3 AM $0.0228
-0.55%
$6.15 million $525,588
May 20, 2 AM $0.0229
+0.21%
$6.18 million $549,373
May 20, 1 AM $0.0229
+0.83%
$6.17 million $612,132
May 20, 12 AM $0.0227
-0.34%
$6.12 million $629,450
May 19, 11 PM $0.0228
-0.08%
$6.14 million $642,551
May 19, 10 PM $0.0228
-1.02%
$6.14 million $649,611
May 19, 9 PM $0.023
+1.04%
$6.21 million $655,080
May 19, 8 PM $0.0228
+1.18%
$6.14 million $656,799
May 19, 7 PM $0.0225
-0.44%
$6.07 million $660,080
May 19, 6 PM $0.0226
+0.27%
$6.1 million $666,404
May 19, 5 PM $0.0226
+0.32%
$6.08 million $671,919
May 19, 4 PM $0.0225
+0.68%
$6.06 million $682,807