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

TAKE Historical Data

TAKE Page 14
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.

Sep 15, 4 PM $0.0596
+0.59%
$21 million $290,118
Sep 15, 3 PM $0.0593
+0.21%
$20.88 million $290,325
Sep 15, 2 PM $0.0591
-0.40%
$20.84 million $292,594
Sep 15, 1 PM $0.0594
+0.04%
$20.92 million $293,352
Sep 15, 12 PM $0.0594
+0.65%
$20.91 million $288,495
Sep 15, 11 AM $0.059
+1.65%
$20.78 million $283,936
Sep 15, 10 AM $0.058
+0.02%
$20.44 million $278,100
Sep 15, 9 AM $0.058
+0.33%
$20.44 million $279,978
Sep 15, 8 AM $0.0578
+0.85%
$20.37 million $288,499
Sep 15, 7 AM $0.0573
-0.83%
$20.2 million $292,365
Sep 15, 6 AM $0.0578
+0.14%
$20.37 million $321,216
Sep 15, 5 AM $0.0577
-0.42%
$20.34 million $326,218
Sep 15, 4 AM $0.058
+0.73%
$20.42 million $328,627
Sep 15, 3 AM $0.0576
-0.23%
$20.28 million $337,228
Sep 15, 2 AM $0.0577
+0.19%
$20.32 million $350,333
Sep 15, 1 AM $0.0576
-0.02%
$20.28 million $357,332
Sep 15, 12 AM $0.0576
+0.70%
$20.29 million $359,227
Sep 14, 11 PM $0.0572
-0.01%
$20.14 million $357,377
Sep 14, 10 PM $0.0572
+0.58%
$20.14 million $363,882
Sep 14, 9 PM $0.0568
-1.19%
$20.03 million $366,401
Sep 14, 8 PM $0.0575
-0.21%
$20.27 million $367,405
Sep 14, 7 PM $0.0576
-0.41%
$20.31 million $365,673
Sep 14, 6 PM $0.0579
+0.11%
$20.39 million $364,630
Sep 14, 5 PM $0.0578
-0.52%
$20.37 million $363,452
Sep 14, 4 PM $0.0581
+0.71%
$20.47 million $364,033
Sep 14, 3 PM $0.0577
+0.35%
$20.33 million $360,450
Sep 14, 2 PM $0.0575
-1.14%
$20.26 million $356,464
Sep 14, 1 PM $0.0582
-0.33%
$20.49 million $360,087
Sep 14, 12 PM $0.0584
-0.49%
$20.56 million $360,774
Sep 14, 11 AM $0.0586
+0.30%
$20.66 million $363,443
Sep 14, 10 AM $0.0585
-0.59%
$20.6 million $361,704
Sep 14, 9 AM $0.0588
+1.35%
$20.73 million $362,367
Sep 14, 8 AM $0.058
-0.03%
$20.44 million $349,304
Sep 14, 7 AM $0.058
-5.37%
$20.44 million $329,599
Sep 14, 6 AM $0.0613
-0.49%
$21.59 million $342,977
Sep 14, 5 AM $0.0616
-0.92%
$21.7 million $367,597
Sep 14, 4 AM $0.0622
+1.34%
$21.91 million $408,138
Sep 14, 3 AM $0.0614
+1.26%
$21.62 million $394,186
Sep 14, 2 AM $0.0607
+0.91%
$21.38 million $384,860
Sep 14, 1 AM $0.0601
+0.71%
$21.18 million $380,361
Sep 14, 12 AM $0.0597
-0.53%
$21.03 million $390,054
Sep 13, 11 PM $0.06
+1.28%
$21.14 million $389,534
Sep 13, 10 PM $0.0592
-1.30%
$20.87 million $379,405
Sep 13, 9 PM $0.06
+0.00%
$21.13 million $371,664
Sep 13, 8 PM $0.06
-0.09%
$21.13 million $372,296
Sep 13, 7 PM $0.06
-0.33%
$21.15 million $375,132
Sep 13, 6 PM $0.0602
-0.12%
$21.22 million $377,314
Sep 13, 5 PM $0.0603
-0.03%
$21.25 million $378,238
Sep 13, 4 PM $0.0603
-0.16%
$21.25 million $380,096
Sep 13, 3 PM $0.0604
-0.51%
$21.29 million $399,335