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 19
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 5, 10 AM $0.0523
-2.09%
$18.43 million $918,335
Sep 5, 9 AM $0.0534
-3.58%
$18.82 million $906,897
Sep 5, 8 AM $0.0555
+5.84%
$19.54 million $870,573
Sep 5, 7 AM $0.0524
-0.48%
$18.46 million $799,515
Sep 5, 6 AM $0.0526
+0.05%
$18.55 million $825,604
Sep 5, 5 AM $0.0526
-3.19%
$18.53 million $864,886
Sep 5, 4 AM $0.0544
-2.64%
$19.17 million $878,812
Sep 5, 3 AM $0.0559
+0.13%
$19.69 million $879,117
Sep 5, 2 AM $0.0558
+1.58%
$19.66 million $825,731
Sep 5, 1 AM $0.0549
+2.97%
$19.36 million $845,468
Sep 5, 12 AM $0.0533
-2.31%
$18.78 million $816,848
Sep 4, 11 PM $0.0545
-3.16%
$19.21 million $971,754
Sep 4, 10 PM $0.0564
-0.35%
$19.86 million $964,199
Sep 4, 9 PM $0.0566
-0.79%
$19.93 million $982,883
Sep 4, 8 PM $0.057
+0.01%
$20.09 million $1.66 million
Sep 4, 7 PM $0.057
-1.38%
$20.09 million $2.7 million
Sep 4, 6 PM $0.0578
+0.50%
$20.37 million $2.75 million
Sep 4, 5 PM $0.0575
-1.52%
$20.27 million $2.78 million
Sep 4, 4 PM $0.0584
-0.20%
$20.58 million $2.84 million
Sep 4, 3 PM $0.0585
+1.01%
$20.61 million $2.88 million
Sep 4, 2 PM $0.0579
-4.13%
$20.41 million $2.87 million
Sep 4, 1 PM $0.0604
+1.06%
$21.29 million $3 million
Sep 4, 12 PM $0.0598
-0.86%
$21.07 million $2.97 million
Sep 4, 11 AM $0.0603
+0.33%
$21.25 million $2.97 million
Sep 4, 10 AM $0.0601
-0.01%
$21.19 million $2.96 million
Sep 4, 9 AM $0.0602
-0.09%
$21.19 million $2.96 million
Sep 4, 8 AM $0.0602
+1.07%
$21.22 million $2.96 million
Sep 4, 7 AM $0.0595
-2.54%
$20.98 million $2.93 million
Sep 4, 6 AM $0.0612
-4.59%
$21.55 million $2.96 million
Sep 4, 5 AM $0.0641
+2.14%
$22.6 million $3.01 million
Sep 4, 4 AM $0.0628
-1.80%
$22.11 million $2.92 million
Sep 4, 3 AM $0.0639
-2.24%
$22.52 million $2.94 million
Sep 4, 2 AM $0.0654
+0.68%
$23.04 million $2.98 million
Sep 4, 1 AM $0.0649
-0.66%
$22.88 million $2.92 million
Sep 4, 12 AM $0.0654
-0.18%
$23.03 million $2.92 million
Sep 3, 11 PM $0.0655
-0.24%
$23.08 million $2.69 million
Sep 3, 10 PM $0.0657
-1.02%
$23.15 million $2.7 million
Sep 3, 9 PM $0.0664
-1.92%
$23.41 million $2.71 million
Sep 3, 8 PM $0.0677
+1.31%
$23.87 million $1.98 million
Sep 3, 7 PM $0.0669
+2.61%
$23.57 million $760,557
Sep 3, 6 PM $0.0652
+3.24%
$22.97 million $781,058
Sep 3, 5 PM $0.0632
+1.25%
$22.27 million $729,846
Sep 3, 4 PM $0.0624
+0.04%
$21.99 million $696,960
Sep 3, 3 PM $0.0624
-1.89%
$21.99 million $638,319
Sep 3, 2 PM $0.0636
+2.82%
$22.41 million $637,428
Sep 3, 1 PM $0.0619
+2.64%
$21.79 million $590,783
Sep 3, 12 PM $0.0603
+0.92%
$21.23 million $614,373
Sep 3, 11 AM $0.0597
+0.27%
$21.04 million $636,158
Sep 3, 10 AM $0.0595
+1.10%
$20.98 million $670,016
Sep 3, 9 AM $0.0589
-1.42%
$20.75 million $698,253