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

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 $0.0622
-0.01%
$23.14 million $312,766
Yesterday $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
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
Download