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 Page 10
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

Sep 23, 9 PM $0.0931
-2.50%
$32.81 million $106.77 million
Sep 23, 8 PM $0.0955
-0.19%
$33.66 million $107.78 million
Sep 23, 7 PM $0.0956
-0.72%
$33.7 million $109.15 million
Sep 23, 6 PM $0.0963
+2.22%
$33.94 million $108.69 million
Sep 23, 5 PM $0.0942
-11.15%
$33.19 million $105.68 million
Sep 23, 4 PM $0.106
+6.20%
$37.38 million $105.99 million
Sep 23, 3 PM $0.1
-18.91%
$35.27 million $101.22 million
Sep 23, 2 PM $0.123
-24.90%
$43.5 million $102.86 million
Sep 23, 1 PM $0.164
-18.53%
$57.92 million $99.94 million
Sep 23, 12 PM $0.202
-0.49%
$71.22 million $87.32 million
Sep 23, 11 AM $0.203
+2.86%
$71.57 million $71.37 million
Sep 23, 10 AM $0.197
+7.46%
$69.58 million $46.1 million
Sep 23, 9 AM $0.185
-4.37%
$65.3 million $29.76 million
Sep 23, 8 AM $0.194
+16.46%
$68.28 million $21.81 million
Sep 23, 7 AM $0.166
+64.92%
$58.61 million $14.59 million
Sep 23, 6 AM $0.1
+24.72%
$35.35 million $4.65 million
Sep 23, 5 AM $0.0798
+31.24%
$28.11 million $2.43 million
Sep 23, 4 AM $0.0608
+0.18%
$21.43 million $590,434
Sep 23, 3 AM $0.0607
+0.93%
$21.4 million $590,263
Sep 23, 2 AM $0.0602
+0.37%
$21.2 million $590,907
Sep 23, 1 AM $0.0599
+0.10%
$21.12 million $596,660
Sep 23, 12 AM $0.0599
-1.15%
$21.1 million $606,415
Sep 22, 11 PM $0.0606
+0.05%
$21.35 million $611,817
Sep 22, 10 PM $0.0606
+1.41%
$21.33 million $617,603
Sep 22, 9 PM $0.0597
+0.52%
$21.04 million $601,961
Sep 22, 8 PM $0.0594
+0.06%
$20.93 million $609,670
Sep 22, 7 PM $0.0594
+0.05%
$20.92 million $606,900
Sep 22, 6 PM $0.0594
-0.48%
$20.92 million $608,982
Sep 22, 5 PM $0.0597
-0.05%
$21.02 million $607,573
Sep 22, 4 PM $0.0597
-0.01%
$21.03 million $603,725
Sep 22, 3 PM $0.0597
-0.33%
$21.03 million $599,195
Sep 22, 2 PM $0.0599
+0.15%
$21.11 million $545,852
Sep 22, 1 PM $0.0598
+0.53%
$21.08 million $449,070
Sep 22, 12 PM $0.0595
+1.99%
$20.97 million $442,112
Sep 22, 11 AM $0.0583
-0.06%
$20.56 million $412,159
Sep 22, 10 AM $0.0584
-0.06%
$20.58 million $402,126
Sep 22, 9 AM $0.0584
-0.26%
$20.59 million $399,479
Sep 22, 8 AM $0.0586
+1.00%
$20.65 million $403,940
Sep 22, 7 AM $0.058
-0.85%
$20.44 million $424,904
Sep 22, 6 AM $0.0585
+0.16%
$20.62 million $432,880
Sep 22, 5 AM $0.0584
+0.55%
$20.59 million $433,496
Sep 22, 4 AM $0.0581
-0.57%
$20.47 million $443,872
Sep 22, 3 AM $0.0584
-0.01%
$20.59 million $460,070
Sep 22, 2 AM $0.0584
+0.14%
$20.59 million $454,629
Sep 22, 1 AM $0.0584
-1.48%
$20.56 million $452,767
Sep 22, 12 AM $0.0593
+0.29%
$20.88 million $454,149
Sep 21, 11 PM $0.0591
-0.01%
$20.82 million $456,069
Sep 21, 10 PM $0.0591
+0.37%
$20.82 million $446,695
Sep 21, 9 PM $0.0589
+0.93%
$20.75 million $450,291
Sep 21, 8 PM $0.0583
+0.48%
$20.53 million $441,662