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 16
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 11, 2 PM $0.0605
+0.29%
$21.33 million $392,698
Sep 11, 1 PM $0.0604
+0.28%
$21.27 million $394,496
Sep 11, 12 PM $0.0602
+1.60%
$21.21 million $392,389
Sep 11, 11 AM $0.0592
+0.11%
$20.87 million $388,568
Sep 11, 10 AM $0.0592
-0.61%
$20.85 million $394,364
Sep 11, 9 AM $0.0595
-1.49%
$20.97 million $406,212
Sep 11, 8 AM $0.0605
+0.76%
$21.3 million $427,369
Sep 11, 7 AM $0.06
-1.40%
$21.14 million $434,053
Sep 11, 6 AM $0.0608
-0.17%
$21.43 million $439,472
Sep 11, 5 AM $0.061
+1.04%
$21.49 million $437,366
Sep 11, 4 AM $0.0604
+0.39%
$21.26 million $435,372
Sep 11, 3 AM $0.0601
+0.80%
$21.18 million $445,331
Sep 11, 2 AM $0.0596
-0.08%
$21.01 million $445,999
Sep 11, 1 AM $0.0597
+0.81%
$21.03 million $444,165
Sep 11, 12 AM $0.0592
+0.59%
$20.86 million $443,671
Sep 10, 11 PM $0.0588
-0.60%
$20.73 million $443,725
Sep 10, 10 PM $0.0592
-0.30%
$20.84 million $455,371
Sep 10, 9 PM $0.0593
+0.64%
$20.91 million $538,612
Sep 10, 8 PM $0.059
-0.31%
$20.78 million $548,923
Sep 10, 7 PM $0.0592
-0.40%
$20.84 million $551,388
Sep 10, 6 PM $0.0594
-0.70%
$20.93 million $556,237
Sep 10, 5 PM $0.0598
-0.32%
$21.07 million $554,447
Sep 10, 4 PM $0.06
+0.85%
$21.12 million $560,082
Sep 10, 3 PM $0.0595
+1.03%
$20.96 million $555,681
Sep 10, 2 PM $0.0589
+1.58%
$20.76 million $588,961
Sep 10, 1 PM $0.058
-0.14%
$20.44 million $579,454
Sep 10, 12 PM $0.0581
-1.05%
$20.47 million $577,507
Sep 10, 11 AM $0.0587
-1.18%
$20.69 million $570,235
Sep 10, 10 AM $0.0594
+0.97%
$20.94 million $566,752
Sep 10, 9 AM $0.0589
+1.45%
$20.76 million $555,933
Sep 10, 8 AM $0.0581
+1.72%
$20.47 million $532,552
Sep 10, 7 AM $0.0571
+0.44%
$20.12 million $543,786
Sep 10, 6 AM $0.0569
+1.65%
$20.05 million $539,407
Sep 10, 5 AM $0.056
+0.17%
$19.72 million $540,270
Sep 10, 4 AM $0.0559
+1.08%
$19.69 million $547,670
Sep 10, 3 AM $0.0552
-1.01%
$19.46 million $545,808
Sep 10, 2 AM $0.0558
-1.09%
$19.65 million $547,262
Sep 10, 1 AM $0.0564
+0.36%
$19.86 million $548,492
Sep 10, 12 AM $0.0562
-1.17%
$19.79 million $553,739
Sep 9, 11 PM $0.0568
+0.42%
$20.02 million $545,544
Sep 9, 10 PM $0.0566
-1.19%
$19.94 million $540,018
Sep 9, 9 PM $0.0573
-0.43%
$20.18 million $477,922
Sep 9, 8 PM $0.0575
-0.06%
$20.26 million $543,557
Sep 9, 7 PM $0.0575
-2.07%
$20.27 million $551,004
Sep 9, 6 PM $0.0588
+0.05%
$20.7 million $556,017
Sep 9, 5 PM $0.0587
+0.08%
$20.69 million $570,783
Sep 9, 4 PM $0.0587
+0.26%
$20.68 million $569,672
Sep 9, 3 PM $0.0586
-1.91%
$20.63 million $558,876
Sep 9, 2 PM $0.0597
+1.22%
$21.05 million $529,663
Sep 9, 1 PM $0.059
+0.11%
$20.79 million $543,400