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
Download
Date Close Price change Market cap Trading volume

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.

Today $0.0655
+0.04%
$25.67 million $367,020
Yesterday $0.066
-1.43%
$25.85 million $369,413
Nov 9, 2026 $0.0669
+3.12%
$26.23 million $3.26 million
Nov 8, 2026 $0.0649
-4.05%
$25.44 million $3.91 million
Nov 7, 2026 $0.0677
-0.90%
$26.5 million $562,745
Nov 6, 2026 $0.0683
+1.22%
$26.77 million $950,115
Nov 5, 2026 $0.0675
-1.64%
$26.27 million $7.13 million
Nov 4, 2026 $0.0686
+0.31%
$26.88 million $3.01 million
Nov 3, 2026 $0.0684
+2.27%
$26.81 million $3.22 million
Nov 2, 2026 $0.067
-1.78%
$26.24 million $5.94 million
Nov 1, 2026 $0.0682
+2.08%
$26.7 million $3.92 million
Oct 31, 2026 $0.0668
+1.48%
$26.2 million $5.23 million
Oct 30, 2026 $0.0658
+0.38%
$25.8 million $6.94 million
Oct 29, 2026 $0.0656
-7.74%
$25.67 million $15.84 million
Oct 28, 2026 $0.0711
-2.64%
$27.86 million $6.68 million
Oct 27, 2026 $0.0729
+6.85%
$28.68 million $5.78 million
Oct 26, 2026 $0.0682
+0.49%
$26.75 million $3.57 million
Oct 25, 2026 $0.0679
-1.84%
$26.61 million $3.88 million
Oct 24, 2026 $0.0692
+6.40%
$25.7 million $6.09 million
Oct 23, 2026 $0.065
+1.26%
$24.21 million $5.16 million
Oct 22, 2026 $0.0642
-8.32%
$23.89 million $1.82 million
Oct 21, 2026 $0.07
+15.90%
$26.08 million $5.85 million
Oct 20, 2026 $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
Download