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 77
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

May 9, 9 AM $0.0302
+1.30%
$8.13 million $295,478
May 9, 8 AM $0.0298
+1.22%
$8.03 million $291,398
May 9, 7 AM $0.0294
+0.72%
$7.93 million $282,610
May 9, 6 AM $0.0292
+0.19%
$7.87 million $292,623
May 9, 5 AM $0.0292
+0.40%
$7.86 million $304,792
May 9, 4 AM $0.029
+0.20%
$7.83 million $321,601
May 9, 3 AM $0.029
-0.22%
$7.81 million $352,419
May 9, 2 AM $0.029
-0.28%
$7.82 million $356,574
May 9, 1 AM $0.0291
-0.10%
$7.84 million $357,821
May 9, 12 AM $0.0291
+0.90%
$7.85 million $358,248
May 8, 11 PM $0.0288
+0.23%
$7.76 million $351,684
May 8, 10 PM $0.0287
-0.42%
$7.74 million $354,385
May 8, 9 PM $0.0289
+0.61%
$7.78 million $358,059
May 8, 8 PM $0.0287
-0.10%
$7.73 million $366,121
May 8, 7 PM $0.0287
-0.19%
$7.74 million $365,441
May 8, 6 PM $0.0288
+3.38%
$7.75 million $409,922
May 8, 5 PM $0.0278
+1.23%
$7.49 million $389,505
May 8, 4 PM $0.0275
-0.38%
$7.4 million $386,385
May 8, 3 PM $0.0276
+0.34%
$7.43 million $388,278
May 8, 2 PM $0.0275
+0.15%
$7.41 million $392,037
May 8, 1 PM $0.0274
+1.34%
$7.4 million $393,018
May 8, 12 PM $0.0271
-2.85%
$7.3 million $396,374
May 8, 11 AM $0.0279
-0.48%
$7.52 million $427,263
May 8, 10 AM $0.028
+0.79%
$7.55 million $427,378
May 8, 9 AM $0.0278
+0.77%
$7.49 million $436,814
May 8, 8 AM $0.0276
-0.08%
$7.44 million $432,555
May 8, 7 AM $0.0276
-0.52%
$7.44 million $430,554
May 8, 6 AM $0.0278
-0.68%
$7.48 million $433,899
May 8, 5 AM $0.028
-1.38%
$7.54 million $429,939
May 8, 4 AM $0.0284
+3.90%
$7.64 million $413,561
May 8, 3 AM $0.0273
+1.02%
$7.35 million $382,388
May 8, 2 AM $0.027
-0.51%
$7.28 million $396,005
May 8, 1 AM $0.0272
+1.06%
$7.32 million $394,080
May 8, 12 AM $0.0269
-0.53%
$7.24 million $391,772
May 7, 11 PM $0.027
+0.14%
$7.28 million $389,719
May 7, 10 PM $0.027
+1.55%
$7.27 million $387,061
May 7, 9 PM $0.0266
-1.20%
$7.16 million $404,916
May 7, 8 PM $0.0269
+0.31%
$7.24 million $398,201
May 7, 7 PM $0.0268
-0.45%
$7.22 million $401,980
May 7, 6 PM $0.0269
+0.24%
$7.26 million $434,809
May 7, 5 PM $0.0269
+0.08%
$7.25 million $428,642
May 7, 4 PM $0.0269
+0.26%
$7.24 million $435,319
May 7, 3 PM $0.0268
+0.40%
$7.22 million $456,923
May 7, 2 PM $0.0267
-0.36%
$7.19 million $455,239
May 7, 1 PM $0.0268
+0.59%
$7.22 million $468,127
May 7, 12 PM $0.0266
+3.03%
$7.18 million $471,936
May 7, 11 AM $0.0259
+0.03%
$6.97 million $452,652
May 7, 10 AM $0.0259
-0.39%
$6.97 million $510,147
May 7, 9 AM $0.026
-0.34%
$6.99 million $508,791
May 7, 8 AM $0.026
+0.57%
$7.02 million $513,269