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 Page 12
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Sep 19, 7 PM $0.055
+0.27%
$19.37 million $539,339
Sep 19, 6 PM $0.0548
-0.45%
$19.32 million $539,517
Sep 19, 5 PM $0.0551
-0.31%
$19.41 million $579,878
Sep 19, 4 PM $0.0553
+1.83%
$19.48 million $577,091
Sep 19, 3 PM $0.0543
-2.25%
$19.14 million $577,349
Sep 19, 2 PM $0.0555
-2.56%
$19.55 million $592,478
Sep 19, 1 PM $0.0569
-1.70%
$20.05 million $808,392
Sep 19, 12 PM $0.0579
+1.00%
$20.4 million $822,526
Sep 19, 11 AM $0.0573
+2.30%
$20.19 million $808,865
Sep 19, 10 AM $0.056
+0.42%
$19.74 million $765,271
Sep 19, 9 AM $0.0558
+0.67%
$19.65 million $762,063
Sep 19, 8 AM $0.0554
+0.20%
$19.52 million $749,221
Sep 19, 7 AM $0.0553
+0.89%
$19.49 million $737,400
Sep 19, 6 AM $0.0549
+4.02%
$19.34 million $712,551
Sep 19, 5 AM $0.0528
-1.48%
$18.6 million $680,239
Sep 19, 4 AM $0.0536
-0.63%
$18.88 million $675,198
Sep 19, 3 AM $0.0539
-0.50%
$19 million $678,694
Sep 19, 2 AM $0.0542
+0.86%
$19.1 million $660,595
Sep 19, 1 AM $0.0537
+0.37%
$18.93 million $658,281
Sep 19, 12 AM $0.0535
-0.56%
$18.85 million $654,556
Sep 18, 11 PM $0.0538
+0.04%
$18.96 million $663,128
Sep 18, 10 PM $0.0538
+0.03%
$18.95 million $659,813
Sep 18, 9 PM $0.0538
+0.86%
$18.94 million $657,842
Sep 18, 8 PM $0.0533
-0.95%
$18.78 million $649,275
Sep 18, 7 PM $0.0538
+1.11%
$18.96 million $642,118
Sep 18, 6 PM $0.0532
-3.88%
$18.75 million $637,757
Sep 18, 5 PM $0.0554
-0.02%
$19.5 million $611,634
Sep 18, 4 PM $0.0553
+0.06%
$19.5 million $605,644
Sep 18, 3 PM $0.0553
-4.21%
$19.48 million $598,865
Sep 18, 2 PM $0.0577
+3.36%
$20.33 million $582,271
Sep 18, 1 PM $0.0558
+1.68%
$19.66 million $394,010
Sep 18, 12 PM $0.0549
-0.09%
$19.34 million $377,399
Sep 18, 11 AM $0.0549
+1.75%
$19.36 million $380,049
Sep 18, 10 AM $0.054
-0.04%
$19.03 million $359,548
Sep 18, 9 AM $0.054
-0.97%
$19.03 million $357,261
Sep 18, 8 AM $0.0546
-0.14%
$19.22 million $355,222
Sep 18, 7 AM $0.0546
+1.89%
$19.25 million $353,435
Sep 18, 6 AM $0.0536
-0.55%
$18.89 million $344,541
Sep 18, 5 AM $0.0539
+0.88%
$18.99 million $344,020
Sep 18, 4 AM $0.0534
-0.26%
$18.83 million $339,959
Sep 18, 3 AM $0.0536
+0.33%
$18.88 million $334,318
Sep 18, 2 AM $0.0534
-1.34%
$18.82 million $327,194
Sep 18, 1 AM $0.0541
+1.11%
$19.07 million $324,235
Sep 18, 12 AM $0.0535
-0.19%
$18.86 million $315,564
Sep 17, 11 PM $0.0536
+0.38%
$18.9 million $318,693
Sep 17, 10 PM $0.0534
-0.02%
$18.83 million $320,231
Sep 17, 9 PM $0.0535
-0.04%
$18.83 million $316,924
Sep 17, 8 PM $0.0535
-0.20%
$18.83 million $316,622
Sep 17, 7 PM $0.0536
+0.69%
$18.87 million $315,465
Sep 17, 6 PM $0.0532
+0.96%
$18.75 million $307,681