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 86
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

Apr 20, 10 PM $0.0257
+1.16%
$6.39 million $879,734
Apr 20, 9 PM $0.0254
+1.13%
$6.31 million $875,245
Apr 20, 8 PM $0.0251
+1.87%
$6.24 million $898,250
Apr 20, 7 PM $0.0247
-0.27%
$6.12 million $930,921
Apr 20, 6 PM $0.0247
+0.05%
$6.14 million $884,359
Apr 20, 5 PM $0.0247
-1.11%
$6.13 million $903,792
Apr 20, 4 PM $0.0249
-0.67%
$6.2 million $953,700
Apr 20, 3 PM $0.0251
+4.60%
$6.24 million $949,506
Apr 20, 2 PM $0.024
-0.95%
$5.96 million $942,060
Apr 20, 1 PM $0.0242
+1.63%
$6.02 million $941,133
Apr 20, 12 PM $0.0238
+0.94%
$5.92 million $918,246
Apr 20, 11 AM $0.0236
+0.81%
$5.86 million $902,144
Apr 20, 10 AM $0.0234
+3.59%
$5.82 million $893,708
Apr 20, 9 AM $0.0226
-2.13%
$5.61 million $885,253
Apr 20, 8 AM $0.0231
+1.78%
$5.74 million $888,782
Apr 20, 7 AM $0.0227
-0.10%
$5.64 million $889,389
Apr 20, 6 AM $0.0227
-0.41%
$5.64 million $925,721
Apr 20, 5 AM $0.0228
-2.36%
$5.67 million $956,694
Apr 20, 4 AM $0.0234
+3.51%
$5.8 million $986,061
Apr 20, 3 AM $0.0226
-0.35%
$5.61 million $1.1 million
Apr 20, 2 AM $0.0227
-2.97%
$5.63 million $1.3 million
Apr 20, 1 AM $0.0234
+5.16%
$5.8 million $1.31 million
Apr 20, 12 AM $0.0222
+1.52%
$5.52 million $1.31 million
Apr 19, 11 PM $0.0219
-2.21%
$5.44 million $1.31 million
Apr 19, 10 PM $0.0224
+0.00%
$5.56 million $1.31 million
Apr 19, 9 PM $0.0224
-1.97%
$5.56 million $1.31 million
Apr 19, 8 PM $0.0228
-5.29%
$5.68 million $1.31 million
Apr 19, 7 PM $0.0241
-1.40%
$5.99 million $1.29 million
Apr 19, 6 PM $0.0245
+0.40%
$6.08 million $1.36 million
Apr 19, 5 PM $0.0243
-6.34%
$6.05 million $1.41 million
Apr 19, 4 PM $0.026
+0.45%
$6.46 million $1.43 million
Apr 19, 3 PM $0.0259
-2.20%
$6.43 million $1.54 million
Apr 19, 2 PM $0.0265
-0.40%
$6.57 million $1.76 million
Apr 19, 1 PM $0.0266
+0.95%
$6.61 million $1.9 million
Apr 19, 12 PM $0.0263
-1.09%
$6.55 million $1.99 million
Apr 19, 11 AM $0.0266
+1.30%
$6.62 million $2.15 million
Apr 19, 10 AM $0.0263
-1.96%
$6.53 million $2.16 million
Apr 19, 9 AM $0.0268
-2.89%
$6.66 million $2.17 million
Apr 19, 8 AM $0.0277
+0.19%
$6.88 million $2.21 million
Apr 19, 7 AM $0.0277
+2.25%
$6.87 million $2.25 million
Apr 19, 6 AM $0.027
+5.10%
$6.72 million $2.23 million
Apr 19, 5 AM $0.0257
+0.34%
$6.4 million $2.21 million
Apr 19, 4 AM $0.0257
+1.94%
$6.38 million $2.2 million
Apr 19, 3 AM $0.0252
+9.77%
$6.26 million $2.11 million
Apr 19, 2 AM $0.0229
-11.48%
$5.69 million $1.95 million
Apr 19, 1 AM $0.0259
-5.45%
$6.43 million $1.91 million
Apr 19, 12 AM $0.0274
-1.26%
$6.8 million $1.94 million
Apr 18, 11 PM $0.0277
-2.65%
$6.89 million $1.96 million
Apr 18, 10 PM $0.0285
+1.10%
$7.08 million $1.98 million
Apr 18, 9 PM $0.0282
-0.60%
$7 million $2.03 million