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

TAKE Historical Data

TAKE Page 84
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.

Apr 25, 1 AM $0.0324
+2.06%
$8.06 million $336,921
Apr 25, 12 AM $0.0318
+1.12%
$7.9 million $369,184
Apr 24, 11 PM $0.0314
+0.14%
$7.81 million $392,980
Apr 24, 10 PM $0.0314
-0.75%
$7.8 million $399,029
Apr 24, 9 PM $0.0316
-0.09%
$7.86 million $398,307
Apr 24, 8 PM $0.0316
-0.90%
$7.86 million $411,445
Apr 24, 7 PM $0.0319
+1.27%
$7.93 million $420,125
Apr 24, 6 PM $0.0315
-0.01%
$7.84 million $416,178
Apr 24, 5 PM $0.0315
+1.90%
$7.84 million $421,934
Apr 24, 4 PM $0.031
+1.43%
$7.69 million $428,915
Apr 24, 3 PM $0.0305
+1.26%
$7.58 million $432,482
Apr 24, 2 PM $0.0301
+0.96%
$7.49 million $474,166
Apr 24, 1 PM $0.0299
+1.00%
$7.42 million $514,951
Apr 24, 12 PM $0.0295
+0.31%
$7.34 million $678,847
Apr 24, 11 AM $0.0294
-2.65%
$7.32 million $780,443
Apr 24, 10 AM $0.0302
-0.90%
$7.51 million $848,587
Apr 24, 9 AM $0.0305
+0.66%
$7.58 million $863,063
Apr 24, 8 AM $0.0303
-1.70%
$7.53 million $871,279
Apr 24, 7 AM $0.0308
-1.60%
$7.66 million $890,022
Apr 24, 6 AM $0.0313
-0.79%
$7.79 million $902,933
Apr 24, 5 AM $0.0316
+1.17%
$7.85 million $916,461
Apr 24, 4 AM $0.0312
-0.72%
$7.76 million $933,055
Apr 24, 3 AM $0.0315
+2.18%
$7.82 million $950,954
Apr 24, 2 AM $0.0308
-1.41%
$7.65 million $953,755
Apr 24, 1 AM $0.0312
-5.83%
$7.75 million $956,295
Apr 24, 12 AM $0.0331
-1.98%
$8.23 million $1.03 million
Apr 23, 11 PM $0.0338
+1.98%
$8.4 million $1.07 million
Apr 23, 10 PM $0.0331
+2.00%
$8.23 million $1.06 million
Apr 23, 9 PM $0.0325
+0.33%
$8.07 million $1.06 million
Apr 23, 8 PM $0.0324
+2.57%
$8.04 million $1.05 million
Apr 23, 7 PM $0.0316
+0.19%
$7.84 million $1.05 million
Apr 23, 6 PM $0.0315
-3.65%
$7.83 million $1.05 million
Apr 23, 5 PM $0.0327
-3.73%
$8.12 million $1.05 million
Apr 23, 4 PM $0.0339
+1.14%
$8.43 million $1.04 million
Apr 23, 3 PM $0.0336
+1.74%
$8.34 million $1.03 million
Apr 23, 2 PM $0.0329
+3.79%
$8.18 million $998,426
Apr 23, 1 PM $0.0317
-11.80%
$7.89 million $949,758
Apr 23, 12 PM $0.036
+10.33%
$8.94 million $813,332
Apr 23, 11 AM $0.0325
+0.97%
$8.06 million $681,515
Apr 23, 10 AM $0.0321
-0.57%
$7.99 million $624,892
Apr 23, 9 AM $0.0323
+2.45%
$8.03 million $642,944
Apr 23, 8 AM $0.0316
+1.77%
$7.84 million $675,801
Apr 23, 7 AM $0.031
+1.68%
$7.7 million $849,832
Apr 23, 6 AM $0.0305
-0.68%
$7.58 million $880,226
Apr 23, 5 AM $0.0307
+1.77%
$7.63 million $872,555
Apr 23, 4 AM $0.0302
+1.51%
$7.49 million $844,785
Apr 23, 3 AM $0.0297
+0.68%
$7.38 million $823,673
Apr 23, 2 AM $0.0295
+1.44%
$7.33 million $823,173
Apr 23, 1 AM $0.0291
-3.86%
$7.23 million $843,740
Apr 23, 12 AM $0.0301
+11.38%
$7.49 million $767,880