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 92
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 8, 3 PM $0.0195
+1.21%
$4.84 million $1.25 million
Apr 8, 2 PM $0.0192
+1.52%
$4.78 million $1.26 million
Apr 8, 1 PM $0.019
-9.14%
$4.71 million $1.23 million
Apr 8, 12 PM $0.0209
-1.40%
$5.18 million $1.18 million
Apr 8, 11 AM $0.0212
-2.45%
$5.26 million $1.09 million
Apr 8, 10 AM $0.0216
+1.95%
$5.37 million $980,131
Apr 8, 9 AM $0.0211
+2.91%
$5.24 million $898,205
Apr 8, 8 AM $0.0205
+1.93%
$5.09 million $857,100
Apr 8, 7 AM $0.0201
+0.62%
$4.99 million $846,251
Apr 8, 6 AM $0.02
+0.60%
$4.96 million $791,664
Apr 8, 5 AM $0.0198
+0.80%
$4.93 million $745,869
Apr 8, 4 AM $0.0197
+6.26%
$4.89 million $640,214
Apr 8, 3 AM $0.0185
-0.43%
$4.6 million $508,342
Apr 8, 2 AM $0.0186
+1.59%
$4.62 million $507,336
Apr 8, 1 AM $0.0183
-0.29%
$4.55 million $494,634
Apr 8, 12 AM $0.0184
+1.23%
$4.56 million $496,866
Apr 7, 11 PM $0.0181
+1.34%
$4.51 million $477,067
Apr 7, 10 PM $0.0179
-0.15%
$4.45 million $494,295
Apr 7, 9 PM $0.018
+0.37%
$4.46 million $510,883
Apr 7, 8 PM $0.0179
+1.88%
$4.44 million $515,645
Apr 7, 7 PM $0.0176
+0.90%
$4.36 million $513,635
Apr 7, 6 PM $0.0174
+0.03%
$4.32 million $498,538
Apr 7, 5 PM $0.0174
+1.83%
$4.32 million $506,242
Apr 7, 4 PM $0.0171
+1.09%
$4.24 million $519,485
Apr 7, 3 PM $0.0169
+1.44%
$4.2 million $535,500
Apr 7, 2 PM $0.0167
+0.16%
$4.14 million $533,962
Apr 7, 1 PM $0.0166
-1.07%
$4.13 million $571,311
Apr 7, 12 PM $0.0168
+0.22%
$4.18 million $591,277
Apr 7, 11 AM $0.0168
-1.35%
$4.17 million $606,810
Apr 7, 10 AM $0.017
-1.37%
$4.22 million $611,193
Apr 7, 9 AM $0.0172
-0.56%
$4.28 million $609,246
Apr 7, 8 AM $0.0173
-0.24%
$4.31 million $612,961
Apr 7, 7 AM $0.0174
+0.08%
$4.32 million $601,763
Apr 7, 6 AM $0.0174
+0.97%
$4.31 million $592,842
Apr 7, 5 AM $0.0172
+1.01%
$4.27 million $584,825
Apr 7, 4 AM $0.017
-0.31%
$4.23 million $586,133
Apr 7, 3 AM $0.0171
-0.40%
$4.24 million $579,225
Apr 7, 2 AM $0.0172
-0.80%
$4.26 million $582,361
Apr 7, 1 AM $0.0173
-1.61%
$4.29 million $556,150
Apr 7, 12 AM $0.0175
-1.41%
$4.36 million $553,279
Apr 6, 11 PM $0.0178
-1.30%
$4.42 million $597,558
Apr 6, 10 PM $0.018
-2.10%
$4.48 million $577,917
Apr 6, 9 PM $0.0184
+1.76%
$4.58 million $559,563
Apr 6, 8 PM $0.0181
+0.30%
$4.5 million $544,139
Apr 6, 7 PM $0.018
+0.48%
$4.48 million $534,984
Apr 6, 6 PM $0.018
+0.30%
$4.46 million $541,058
Apr 6, 5 PM $0.0179
+0.10%
$4.45 million $531,259
Apr 6, 4 PM $0.0179
+1.97%
$4.44 million $499,688
Apr 6, 3 PM $0.0175
+0.15%
$4.36 million $468,297
Apr 6, 2 PM $0.0175
+1.24%
$4.35 million $452,960