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 25
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 24, 4 AM $0.0565
+0.65%
$18.78 million $1.2 million
Aug 24, 3 AM $0.0562
-1.53%
$18.69 million $1.05 million
Aug 24, 2 AM $0.057
+2.06%
$18.97 million $933,632
Aug 24, 1 AM $0.0559
-0.21%
$18.58 million $904,927
Aug 24, 12 AM $0.0559
-8.21%
$18.6 million $876,431
Aug 23, 11 PM $0.0609
-2.16%
$20.27 million $842,985
Aug 23, 10 PM $0.0623
+4.72%
$20.71 million $812,704
Aug 23, 9 PM $0.0595
+4.27%
$19.77 million $741,523
Aug 23, 8 PM $0.057
+0.61%
$18.97 million $707,676
Aug 23, 7 PM $0.0567
+0.28%
$18.85 million $682,980
Aug 23, 6 PM $0.0565
+0.86%
$18.8 million $655,123
Aug 23, 5 PM $0.056
+1.05%
$18.64 million $638,657
Aug 23, 4 PM $0.0555
-0.10%
$18.46 million $640,047
Aug 23, 3 PM $0.0556
-0.36%
$18.48 million $627,655
Aug 23, 2 PM $0.0558
+0.56%
$18.55 million $594,552
Aug 23, 1 PM $0.0555
+0.81%
$18.45 million $589,236
Aug 23, 12 PM $0.055
+1.30%
$18.3 million $574,448
Aug 23, 11 AM $0.0543
-0.02%
$18.06 million $546,426
Aug 23, 10 AM $0.0543
-0.22%
$18.07 million $535,513
Aug 23, 9 AM $0.0545
-0.56%
$18.11 million $518,271
Aug 23, 8 AM $0.0548
-0.13%
$18.21 million $505,316
Aug 23, 7 AM $0.0548
+1.37%
$18.23 million $488,164
Aug 23, 6 AM $0.0541
+0.34%
$17.98 million $470,354
Aug 23, 5 AM $0.0539
+1.96%
$17.92 million $472,428
Aug 23, 4 AM $0.0528
+0.41%
$17.58 million $586,407
Aug 23, 3 AM $0.0526
-1.39%
$17.5 million $578,601
Aug 23, 2 AM $0.0534
-1.41%
$17.75 million $569,323
Aug 23, 1 AM $0.0541
-0.44%
$18 million $565,795
Aug 23, 12 AM $0.0544
-0.21%
$18.08 million $572,451
Aug 22, 11 PM $0.0545
+0.43%
$18.12 million $572,589
Aug 22, 10 PM $0.0543
+1.08%
$18.04 million $580,837
Aug 22, 9 PM $0.0537
-2.99%
$17.86 million $588,279
Aug 22, 8 PM $0.0554
+0.21%
$18.41 million $587,373
Aug 22, 7 PM $0.0552
+0.77%
$18.37 million $586,424
Aug 22, 6 PM $0.0548
-2.19%
$18.23 million $582,560
Aug 22, 5 PM $0.056
+1.78%
$18.64 million $575,615
Aug 22, 4 PM $0.0551
+0.98%
$18.31 million $536,064
Aug 22, 3 PM $0.0545
-0.41%
$18.13 million $529,427
Aug 22, 2 PM $0.0548
-1.42%
$18.21 million $531,550
Aug 22, 1 PM $0.0555
+1.29%
$18.47 million $529,775
Aug 22, 12 PM $0.0548
-0.92%
$18.24 million $532,403
Aug 22, 11 AM $0.0553
-0.57%
$18.41 million $539,475
Aug 22, 10 AM $0.0557
-0.96%
$18.51 million $533,015
Aug 22, 9 AM $0.0562
+0.81%
$18.69 million $541,098
Aug 22, 8 AM $0.0558
+0.51%
$18.54 million $548,632
Aug 22, 7 AM $0.0555
+1.19%
$18.45 million $555,697
Aug 22, 6 AM $0.0548
+1.86%
$18.23 million $561,587
Aug 22, 5 AM $0.0538
-7.73%
$17.9 million $547,290
Aug 22, 4 AM $0.0583
+0.09%
$19.4 million $405,830
Aug 22, 3 AM $0.0583
+0.43%
$19.38 million $408,037