TAKE Historical Data

TAKE
Download
Date Close Price change Market cap Trading volume
Today, at 5 AM $ 0.0173
+0.03%
$ 5.03 million $ 271,591
Today, at 4 AM $ 0.0173
-0.48%
$ 5.03 million $ 271,507
Today, at 3 AM $ 0.0174
-0.37%
$ 5.06 million $ 275,545
Today, at 2 AM $ 0.0175
-0.58%
$ 5.07 million $ 300,847
Today, at 1 AM $ 0.0176
+0.30%
$ 5.1 million $ 313,836
Today, at 12 AM $ 0.0175
-0.17%
$ 5.09 million $ 317,823
Yesterday, at 11 PM $ 0.0175
+0.74%
$ 5.1 million $ 324,769
Yesterday, at 10 PM $ 0.0174
-0.59%
$ 5.06 million $ 328,422
Yesterday, at 9 PM $ 0.0175
-0.97%
$ 5.09 million $ 333,198
Yesterday, at 8 PM $ 0.0177
-0.11%
$ 5.14 million $ 335,256
Yesterday, at 7 PM $ 0.0177
-1.18%
$ 5.14 million $ 339,608
Yesterday, at 6 PM $ 0.0179
-1.32%
$ 5.21 million $ 338,887
Yesterday, at 5 PM $ 0.0182
+1.52%
$ 5.28 million $ 349,147
Yesterday, at 4 PM $ 0.0179
-0.26%
$ 5.2 million $ 357,325
Yesterday, at 3 PM $ 0.0179
+0.15%
$ 5.21 million $ 374,555
Yesterday, at 2 PM $ 0.0179
-0.69%
$ 5.2 million $ 420,487
Yesterday, at 1 PM $ 0.018
+0.67%
$ 5.24 million $ 445,838
Yesterday, at 12 PM $ 0.0179
+1.78%
$ 5.2 million $ 443,995
Yesterday, at 11 AM $ 0.0176
+1.03%
$ 5.11 million $ 449,528
Yesterday, at 10 AM $ 0.0174
+1.40%
$ 5.06 million $ 444,704
Yesterday, at 9 AM $ 0.0172
-2.39%
$ 4.99 million $ 442,707
Yesterday, at 8 AM $ 0.0176
+0.26%
$ 5.11 million $ 432,280
Yesterday, at 7 AM $ 0.0175
+0.26%
$ 5.09 million $ 429,170
Yesterday, at 6 AM $ 0.0175
+0.88%
$ 5.08 million $ 430,313
Yesterday, at 5 AM $ 0.0173
+0.92%
$ 5.04 million $ 423,263
Yesterday, at 4 AM $ 0.0172
-0.40%
$ 4.99 million $ 422,036
Yesterday, at 3 AM $ 0.0172
-1.66%
$ 5.01 million $ 429,677
Yesterday, at 2 AM $ 0.0175
+0.89%
$ 5.09 million $ 410,628
Yesterday, at 1 AM $ 0.0174
-0.15%
$ 5.05 million $ 398,242
Yesterday, at 12 AM $ 0.0174
+0.44%
$ 5.06 million $ 396,862
Jun 18, 11 PM $ 0.0173
-0.08%
$ 5.03 million $ 394,202
Jun 18, 10 PM $ 0.0173
+0.55%
$ 5.04 million $ 396,967
Jun 18, 9 PM $ 0.0172
-0.76%
$ 5.01 million $ 397,275
Jun 18, 8 PM $ 0.0174
+0.50%
$ 5.05 million $ 396,107
Jun 18, 7 PM $ 0.0173
+0.31%
$ 5.03 million $ 394,240
Jun 18, 6 PM $ 0.0172
-0.72%
$ 5.01 million $ 420,414
Jun 18, 5 PM $ 0.0174
-0.21%
$ 5.04 million $ 433,287
Jun 18, 4 PM $ 0.0174
+1.03%
$ 5.05 million $ 427,640
Jun 18, 3 PM $ 0.0172
-5.93%
$ 5 million $ 403,418
Jun 18, 2 PM $ 0.0183
-0.11%
$ 5.32 million $ 377,399
Jun 18, 1 PM $ 0.0183
-1.26%
$ 5.32 million $ 362,622
Jun 18, 12 PM $ 0.0186
-0.43%
$ 5.39 million $ 365,376
Jun 18, 11 AM $ 0.0186
-0.84%
$ 5.42 million $ 354,060
Jun 18, 10 AM $ 0.0188
-0.43%
$ 5.46 million $ 358,292
Jun 18, 9 AM $ 0.0189
+0.14%
$ 5.48 million $ 363,071
Jun 18, 8 AM $ 0.0189
-0.40%
$ 5.48 million $ 374,324
Jun 18, 7 AM $ 0.0189
+1.17%
$ 5.5 million $ 391,109
Jun 18, 6 AM $ 0.0187
-0.45%
$ 5.44 million $ 405,936
Jun 18, 5 AM $ 0.0188
-0.17%
$ 5.46 million $ 404,721
Jun 18, 4 AM $ 0.0188
+0.04%
$ 5.47 million $ 405,773
Download