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 78
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

May 7, 8 AM $0.026
+0.57%
$7.02 million $513,269
May 7, 7 AM $0.0259
+1.43%
$6.98 million $607,744
May 7, 6 AM $0.0255
-0.45%
$6.88 million $594,870
May 7, 5 AM $0.0256
+1.33%
$6.91 million $591,977
May 7, 4 AM $0.0253
+1.03%
$6.82 million $592,070
May 7, 3 AM $0.025
-3.21%
$6.75 million $597,166
May 7, 2 AM $0.0259
-1.12%
$6.98 million $581,801
May 7, 1 AM $0.0262
-0.47%
$7.06 million $581,180
May 7, 12 AM $0.0263
+0.02%
$7.09 million $581,695
May 6, 11 PM $0.0263
-0.49%
$7.09 million $578,345
May 6, 10 PM $0.0264
+1.76%
$7.12 million $581,448
May 6, 9 PM $0.026
+0.29%
$7 million $554,727
May 6, 8 PM $0.0259
+0.35%
$6.98 million $554,360
May 6, 7 PM $0.0258
-3.04%
$6.95 million $549,062
May 6, 6 PM $0.0266
+0.70%
$7.17 million $514,137
May 6, 5 PM $0.0264
-2.22%
$7.12 million $511,756
May 6, 4 PM $0.0269
+3.30%
$7.24 million $508,167
May 6, 3 PM $0.026
+0.28%
$7.01 million $487,163
May 6, 2 PM $0.0259
-0.32%
$6.99 million $483,763
May 6, 1 PM $0.026
-1.04%
$7.01 million $469,741
May 6, 12 PM $0.0263
+0.80%
$7.09 million $460,905
May 6, 11 AM $0.0261
-6.67%
$7.04 million $448,373
May 6, 10 AM $0.028
-0.82%
$7.54 million $390,296
May 6, 9 AM $0.0282
-0.35%
$7.61 million $381,973
May 6, 8 AM $0.0283
-0.64%
$7.63 million $375,156
May 6, 7 AM $0.0285
-0.27%
$7.69 million $371,138
May 6, 6 AM $0.0286
+0.18%
$7.71 million $378,621
May 6, 5 AM $0.0285
+2.78%
$7.69 million $384,047
May 6, 4 AM $0.0278
-3.10%
$7.49 million $385,019
May 6, 3 AM $0.0286
+1.21%
$7.71 million $380,733
May 6, 2 AM $0.0283
+0.06%
$7.62 million $379,114
May 6, 1 AM $0.0282
-0.38%
$7.61 million $385,501
May 6, 12 AM $0.0284
-0.05%
$7.64 million $387,010
May 5, 11 PM $0.0284
-0.42%
$7.65 million $392,631
May 5, 10 PM $0.0285
-0.77%
$7.68 million $392,730
May 5, 9 PM $0.0287
-0.39%
$7.74 million $411,704
May 5, 8 PM $0.0288
+0.17%
$7.77 million $422,830
May 5, 7 PM $0.0288
-0.29%
$7.76 million $435,437
May 5, 6 PM $0.0289
+0.12%
$7.78 million $446,403
May 5, 5 PM $0.0288
-0.53%
$7.77 million $449,701
May 5, 4 PM $0.029
+1.67%
$7.81 million $463,993
May 5, 3 PM $0.0285
+0.21%
$7.68 million $460,761
May 5, 2 PM $0.0284
-0.39%
$7.66 million $471,764
May 5, 1 PM $0.0286
+0.21%
$7.7 million $548,941
May 5, 12 PM $0.0285
+1.40%
$7.68 million $565,897
May 5, 11 AM $0.0281
-0.18%
$7.58 million $558,860
May 5, 10 AM $0.0282
-0.18%
$7.59 million $557,282
May 5, 9 AM $0.0282
-0.23%
$7.61 million $567,091
May 5, 8 AM $0.0283
-0.10%
$7.63 million $569,325
May 5, 7 AM $0.0283
-0.39%
$7.64 million $574,025