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
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

Today $0.0705
-0.23%
$26.24 million $4.3 million
Yesterday $0.0604
-3.05%
$22.46 million $529,003
Oct 19, 2026 $0.0623
+12.40%
$23.14 million $631,273
Oct 18, 2026 $0.0554
-0.48%
$20.6 million $802,839
Oct 17, 2026 $0.0557
+2.38%
$20.73 million $556,213
Oct 16, 2026 $0.0544
+0.78%
$20.23 million $339,912
Oct 15, 2026 $0.054
-2.48%
$20.09 million $891,337
Oct 14, 2026 $0.0553
-4.91%
$20.58 million $395,169
Oct 13, 2026 $0.0582
-2.36%
$21.63 million $811,099
Oct 12, 2026 $0.0596
-5.46%
$22.16 million $596,723
Oct 11, 2026 $0.063
-2.62%
$23.45 million $366,645
Oct 10, 2026 $0.0647
+0.28%
$24.08 million $440,414
Oct 9, 2026 $0.0645
-2.04%
$24 million $599,712
Oct 8, 2026 $0.0658
-2.34%
$24.51 million $821,603
Oct 7, 2026 $0.0674
-0.10%
$25.08 million $839,641
Oct 6, 2026 $0.0675
+2.81%
$25.1 million $799,482
Oct 5, 2026 $0.0656
+0.08%
$24.42 million $1.24 million
Oct 4, 2026 $0.0656
+1.64%
$24.4 million $1.98 million
Oct 3, 2026 $0.0646
+6.85%
$24.02 million $1.92 million
Oct 2, 2026 $0.0604
-0.13%
$22.49 million $670,856
Oct 1, 2026 $0.0605
+1.56%
$22.47 million $942,225
Sep 30, 2026 $0.0601
-0.16%
$22.13 million $2.22 million
Sep 29, 2026 $0.0608
+5.01%
$22.37 million $2.6 million
Sep 28, 2026 $0.0579
+2.90%
$21.53 million $2.3 million
Sep 27, 2026 $0.0562
-9.93%
$20.94 million $1.57 million
Sep 26, 2026 $0.0624
+10.77%
$23.34 million $1.92 million
Sep 25, 2026 $0.0564
+0.98%
$20.95 million $4.35 million
Sep 24, 2026 $0.0558
-41.50%
$19.59 million $37.25 million
Sep 23, 2026 $0.0954
+57.51%
$33.79 million $108.42 million
Sep 22, 2026 $0.0606
+2.51%
$21.36 million $611,817
Sep 21, 2026 $0.0591
+2.07%
$20.84 million $456,069
Sep 20, 2026 $0.0579
+4.54%
$20.4 million $473,554
Sep 19, 2026 $0.0554
+2.91%
$19.46 million $529,556
Sep 18, 2026 $0.0538
+0.30%
$18.96 million $663,128
Sep 17, 2026 $0.0536
-5.69%
$18.9 million $318,693
Sep 16, 2026 $0.0569
-4.52%
$20.06 million $367,308
Sep 15, 2026 $0.0596
+4.18%
$21 million $329,718
Sep 14, 2026 $0.0572
-4.76%
$20.18 million $357,377
Sep 13, 2026 $0.06
+0.03%
$21.15 million $389,534
Sep 12, 2026 $0.06
+0.99%
$21.14 million $305,999
Sep 11, 2026 $0.0594
+0.97%
$20.92 million $396,499
Sep 10, 2026 $0.0588
+3.53%
$20.99 million $443,725
Sep 9, 2026 $0.0568
-0.69%
$19.99 million $545,544
Sep 8, 2026 $0.0571
-9.14%
$20.13 million $624,656
Sep 7, 2026 $0.0629
+5.41%
$22.12 million $894,767
Sep 6, 2026 $0.0597
+5.18%
$21.03 million $1.69 million
Sep 5, 2026 $0.0567
+3.92%
$19.99 million $1.07 million
Sep 4, 2026 $0.0545
-16.73%
$19.18 million $971,754
Sep 3, 2026 $0.0655
+10.83%
$23.11 million $2.69 million
Sep 2, 2026 $0.0591
+1.61%
$20.84 million $806,300
Download