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 22
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

Aug 30, 7 AM $0.0609
-0.24%
$21.47 million $32.55 million
Aug 30, 6 AM $0.0611
+0.36%
$21.53 million $33.4 million
Aug 30, 5 AM $0.0609
+0.66%
$21.45 million $32.31 million
Aug 30, 4 AM $0.0605
-0.65%
$21.31 million $31.51 million
Aug 30, 3 AM $0.0609
+1.26%
$21.45 million $31.88 million
Aug 30, 2 AM $0.0601
-0.41%
$21.18 million $31.72 million
Aug 30, 1 AM $0.0604
+2.28%
$21.27 million $31.85 million
Aug 30, 12 AM $0.059
-0.06%
$20.8 million $31.75 million
Aug 29, 11 PM $0.0591
-0.30%
$20.81 million $30.45 million
Aug 29, 10 PM $0.0592
-0.25%
$20.87 million $29.84 million
Aug 29, 9 PM $0.0594
+1.57%
$20.92 million $28.66 million
Aug 29, 8 PM $0.0585
-0.12%
$20.6 million $24.83 million
Aug 29, 7 PM $0.0585
+0.56%
$20.62 million $28.01 million
Aug 29, 6 PM $0.0582
+0.19%
$20.51 million $25 million
Aug 29, 5 PM $0.0581
-0.30%
$20.47 million $22.94 million
Aug 29, 4 PM $0.0583
+0.75%
$20.53 million $21.95 million
Aug 29, 3 PM $0.0578
+0.13%
$20.38 million $19.89 million
Aug 29, 2 PM $0.0578
-0.76%
$20.35 million $19.1 million
Aug 29, 1 PM $0.0582
-1.52%
$20.51 million $18.71 million
Aug 29, 12 PM $0.0591
+1.19%
$20.82 million $16.62 million
Aug 29, 11 AM $0.0584
+0.86%
$20.58 million $15.32 million
Aug 29, 10 AM $0.0579
-0.30%
$20.4 million $11.28 million
Aug 29, 9 AM $0.0581
-0.12%
$20.47 million $13.11 million
Aug 29, 8 AM $0.0582
-0.07%
$20.49 million $13.16 million
Aug 29, 7 AM $0.0582
-0.79%
$20.5 million $12.32 million
Aug 29, 6 AM $0.0587
+1.03%
$20.67 million $12.62 million
Aug 29, 5 AM $0.0581
-0.65%
$20.46 million $13.28 million
Aug 29, 4 AM $0.0584
+0.05%
$20.59 million $13.44 million
Aug 29, 3 AM $0.0584
+0.74%
$20.58 million $13.28 million
Aug 29, 2 AM $0.058
+0.25%
$20.43 million $14.58 million
Aug 29, 1 AM $0.0578
-0.26%
$20.38 million $14.52 million
Aug 29, 12 AM $0.058
-0.50%
$20.43 million $14.01 million
Aug 28, 11 PM $0.0583
+0.01%
$20.53 million $14.05 million
Aug 28, 10 PM $0.0583
-0.17%
$20.53 million $14.06 million
Aug 28, 9 PM $0.0584
+0.70%
$20.57 million $14.08 million
Aug 28, 8 PM $0.058
+0.61%
$20.42 million $13.98 million
Aug 28, 7 PM $0.0576
+0.70%
$20.3 million $8.12 million
Aug 28, 6 PM $0.0572
-1.06%
$20.16 million $8.15 million
Aug 28, 5 PM $0.0578
-0.40%
$20.37 million $8.17 million
Aug 28, 4 PM $0.058
-0.07%
$20.45 million $8.05 million
Aug 28, 3 PM $0.0581
-1.12%
$20.46 million $7.94 million
Aug 28, 2 PM $0.0587
+0.95%
$20.7 million $8.02 million
Aug 28, 1 PM $0.0582
+0.40%
$20.5 million $8.11 million
Aug 28, 12 PM $0.058
-0.99%
$20.42 million $8.7 million
Aug 28, 11 AM $0.0585
+1.05%
$20.62 million $10.47 million
Aug 28, 10 AM $0.0579
+0.07%
$20.41 million $10.57 million
Aug 28, 9 AM $0.0579
-0.51%
$20.39 million $8.87 million
Aug 28, 8 AM $0.0582
-2.08%
$20.5 million $8.6 million
Aug 28, 7 AM $0.0594
-0.15%
$20.93 million $8.59 million
Aug 28, 6 AM $0.0595
+2.74%
$20.97 million $7.53 million