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 $0.0593
+0.05%
$22.04 million $1.63 million
Yesterday $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
Sep 1, 2026 $0.0582
+1.76%
$20.41 million $831,336
Aug 31, 2026 $0.0572
+0.30%
$20.18 million $365,670
Aug 30, 2026 $0.0581
-1.60%
$20.08 million $17.3 million
Aug 29, 2026 $0.0591
+1.33%
$20.81 million $30.45 million
Aug 28, 2026 $0.0583
+3.79%
$20.53 million $14.05 million
Aug 27, 2026 $0.0562
+4.60%
$19.78 million $4.56 million
Aug 26, 2026 $0.0538
-9.41%
$18.88 million $739,891
Aug 25, 2026 $0.0594
+0.73%
$20.98 million $353,139
Aug 24, 2026 $0.0589
-3.28%
$19.59 million $2.1 million
Aug 23, 2026 $0.0609
+11.84%
$20.18 million $842,985
Aug 22, 2026 $0.0545
-2.55%
$18.09 million $572,589
Aug 21, 2026 $0.0559
+1.54%
$18.7 million $440,492
Aug 20, 2026 $0.0551
+5.85%
$18.3 million $442,021
Aug 19, 2026 $0.0521
+6.65%
$17.32 million $520,119
Aug 18, 2026 $0.0488
-2.27%
$16.23 million $425,226
Aug 17, 2026 $0.0499
-4.94%
$16.62 million $1 million
Aug 16, 2026 $0.0526
+17.48%
$17.57 million $894,611
Aug 15, 2026 $0.0447
+8.58%
$14.84 million $602,350
Aug 14, 2026 $0.0412
-2.78%
$13.73 million $1.36 million
Aug 13, 2026 $0.0424
-1.80%
$14.1 million $640,605
Download