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 87
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 18, 8 PM $0.0283
+0.57%
$7.04 million $2.08 million
Apr 18, 7 PM $0.0282
+2.22%
$7 million $2.11 million
Apr 18, 6 PM $0.0276
-2.62%
$6.85 million $2.15 million
Apr 18, 5 PM $0.0283
-4.75%
$7.04 million $2.32 million
Apr 18, 4 PM $0.0297
-2.72%
$7.39 million $2.62 million
Apr 18, 3 PM $0.0305
-8.27%
$7.58 million $2.66 million
Apr 18, 2 PM $0.0332
-4.94%
$8.26 million $2.56 million
Apr 18, 1 PM $0.0349
+4.88%
$8.67 million $2.48 million
Apr 18, 12 PM $0.0332
-23.07%
$8.24 million $151,927
Apr 18, 11 AM $0.0431
+3.04%
$10.71 million $2.42 million
Apr 18, 10 AM $0.0418
+1.30%
$10.39 million $2.5 million
Apr 18, 9 AM $0.0413
+6.44%
$10.26 million $2.6 million
Apr 18, 8 AM $0.0388
-8.62%
$9.64 million $2.66 million
Apr 18, 7 AM $0.0425
-0.69%
$10.55 million $2.83 million
Apr 18, 6 AM $0.0428
-0.36%
$10.64 million $3.08 million
Apr 18, 5 AM $0.043
-1.33%
$10.68 million $3.35 million
Apr 18, 4 AM $0.0436
-0.61%
$10.83 million $3.73 million
Apr 18, 3 AM $0.0439
+1.83%
$10.9 million $4.34 million
Apr 18, 2 AM $0.0431
+3.71%
$10.7 million $4.47 million
Apr 18, 1 AM $0.0415
-3.82%
$10.32 million $4.43 million
Apr 18, 12 AM $0.0432
+3.85%
$10.73 million $4.49 million
Apr 17, 11 PM $0.0416
+0.40%
$10.32 million $4.46 million
Apr 17, 10 PM $0.0414
-0.99%
$10.29 million $4.44 million
Apr 17, 9 PM $0.0418
+1.19%
$10.39 million $4.38 million
Apr 17, 8 PM $0.0413
+0.79%
$10.27 million $4.31 million
Apr 17, 7 PM $0.041
-8.40%
$10.18 million $4.27 million
Apr 17, 6 PM $0.0447
+10.07%
$11.11 million $4.21 million
Apr 17, 5 PM $0.0406
-13.51%
$10.09 million $3.89 million
Apr 17, 4 PM $0.0467
+11.03%
$11.61 million $3.62 million
Apr 17, 3 PM $0.0421
+1.54%
$10.45 million $3.43 million
Apr 17, 2 PM $0.0414
+2.76%
$10.29 million $3.35 million
Apr 17, 1 PM $0.0403
+2.68%
$10.01 million $3.25 million
Apr 17, 12 PM $0.0393
-2.86%
$9.75 million $3.24 million
Apr 17, 11 AM $0.0404
-0.33%
$10.04 million $3.21 million
Apr 17, 10 AM $0.0405
-4.00%
$10.07 million $3.12 million
Apr 17, 9 AM $0.0422
+8.77%
$10.49 million $3.05 million
Apr 17, 8 AM $0.0388
-8.68%
$9.65 million $2.93 million
Apr 17, 7 AM $0.0425
-2.64%
$10.55 million $2.82 million
Apr 17, 6 AM $0.0436
+2.75%
$10.84 million $2.54 million
Apr 17, 5 AM $0.0425
-5.65%
$10.55 million $2.24 million
Apr 17, 4 AM $0.045
+5.69%
$11.18 million $24,603
Apr 17, 3 AM $0.0426
+22.50%
$10.58 million $1.16 million
Apr 17, 2 AM $0.0348
-3.56%
$8.64 million $904,290
Apr 17, 1 AM $0.036
+0.54%
$8.95 million $875,084
Apr 17, 12 AM $0.0358
+8.32%
$8.9 million $794,729
Apr 16, 11 PM $0.0331
+1.07%
$8.22 million $754,057
Apr 16, 10 PM $0.0327
+4.72%
$8.13 million $742,894
Apr 16, 9 PM $0.0312
+0.91%
$7.76 million $790,247
Apr 16, 8 PM $0.031
+0.69%
$7.69 million $832,237
Apr 16, 7 PM $0.0308
+1.27%
$7.64 million $850,899