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 18
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 7, 12 PM $0.0611
+0.35%
$21.52 million $948,410
Sep 7, 11 AM $0.0609
-0.19%
$21.45 million $971,025
Sep 7, 10 AM $0.061
+0.59%
$21.49 million $944,695
Sep 7, 9 AM $0.0606
+1.12%
$21.36 million $962,710
Sep 7, 8 AM $0.06
-0.30%
$21.13 million $958,649
Sep 7, 7 AM $0.0602
+1.53%
$21.19 million $959,691
Sep 7, 6 AM $0.0592
-1.50%
$20.87 million $1.35 million
Sep 7, 5 AM $0.0601
+2.74%
$21.19 million $1.37 million
Sep 7, 4 AM $0.0585
-0.87%
$20.63 million $1.37 million
Sep 7, 3 AM $0.059
-0.68%
$20.8 million $1.36 million
Sep 7, 2 AM $0.0594
-0.57%
$20.94 million $1.38 million
Sep 7, 1 AM $0.0598
-0.82%
$21.06 million $1.41 million
Sep 7, 12 AM $0.0603
+1.02%
$21.24 million $1.52 million
Sep 6, 11 PM $0.0597
-0.18%
$21.02 million $1.69 million
Sep 6, 10 PM $0.0598
-0.99%
$21.06 million $1.73 million
Sep 6, 9 PM $0.0604
+0.18%
$21.28 million $1.76 million
Sep 6, 8 PM $0.0603
+0.82%
$21.24 million $1.79 million
Sep 6, 7 PM $0.0598
-0.04%
$21.07 million $1.82 million
Sep 6, 6 PM $0.0598
+1.30%
$21.07 million $1.82 million
Sep 6, 5 PM $0.059
-0.09%
$20.8 million $1.8 million
Sep 6, 4 PM $0.0591
+1.93%
$20.82 million $1.8 million
Sep 6, 3 PM $0.058
+0.81%
$20.42 million $1.78 million
Sep 6, 2 PM $0.0575
-1.39%
$20.25 million $1.76 million
Sep 6, 1 PM $0.0583
-0.53%
$20.54 million $1.76 million
Sep 6, 12 PM $0.0586
-1.35%
$20.64 million $1.76 million
Sep 6, 11 AM $0.0594
+0.82%
$20.92 million $1.76 million
Sep 6, 10 AM $0.0589
+0.03%
$20.75 million $1.74 million
Sep 6, 9 AM $0.0589
+0.72%
$20.74 million $1.74 million
Sep 6, 8 AM $0.0584
-2.43%
$20.59 million $1.78 million
Sep 6, 7 AM $0.0599
+4.45%
$21.11 million $1.83 million
Sep 6, 6 AM $0.0574
+0.57%
$20.21 million $1.2 million
Sep 6, 5 AM $0.0571
-0.85%
$20.1 million $1.2 million
Sep 6, 4 AM $0.0575
-1.64%
$20.27 million $1.22 million
Sep 6, 3 AM $0.0585
-0.33%
$20.61 million $1.25 million
Sep 6, 2 AM $0.0587
+0.37%
$20.68 million $1.31 million
Sep 6, 1 AM $0.0586
-9.58%
$20.63 million $1.3 million
Sep 6, 12 AM $0.0647
+14.02%
$22.79 million $1.26 million
Sep 5, 11 PM $0.0567
-0.32%
$19.98 million $1.07 million
Sep 5, 10 PM $0.0569
+0.31%
$20.05 million $1.06 million
Sep 5, 9 PM $0.0567
+0.70%
$19.98 million $1.02 million
Sep 5, 8 PM $0.0562
+1.56%
$19.81 million $983,887
Sep 5, 7 PM $0.0554
+1.93%
$19.51 million $929,739
Sep 5, 6 PM $0.0543
-1.34%
$19.14 million $899,634
Sep 5, 5 PM $0.0551
+1.17%
$19.4 million $905,618
Sep 5, 4 PM $0.0545
+1.32%
$19.19 million $894,603
Sep 5, 3 PM $0.0537
+1.94%
$18.93 million $904,865
Sep 5, 2 PM $0.0527
-1.04%
$18.57 million $905,599
Sep 5, 1 PM $0.0532
-0.16%
$18.76 million $928,038
Sep 5, 12 PM $0.0533
+1.86%
$18.79 million $930,361
Sep 5, 11 AM $0.0524
+0.10%
$18.45 million $923,729