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 26
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 22, 2 AM $0.058
+1.26%
$19.3 million $428,635
Aug 22, 1 AM $0.0573
+1.66%
$19.05 million $451,560
Aug 22, 12 AM $0.0564
+0.80%
$18.74 million $446,423
Aug 21, 11 PM $0.0559
-0.11%
$18.59 million $440,492
Aug 21, 10 PM $0.056
-2.49%
$18.61 million $428,020
Aug 21, 9 PM $0.0574
+0.06%
$19.11 million $415,747
Aug 21, 8 PM $0.0574
+0.34%
$19.09 million $410,496
Aug 21, 7 PM $0.0572
-1.54%
$19.03 million $408,407
Aug 21, 6 PM $0.0581
+0.67%
$19.33 million $417,845
Aug 21, 5 PM $0.0577
+0.30%
$19.2 million $421,897
Aug 21, 4 PM $0.0576
+0.78%
$19.14 million $430,178
Aug 21, 3 PM $0.0571
-0.89%
$18.99 million $433,101
Aug 21, 2 PM $0.0576
+0.81%
$19.16 million $433,457
Aug 21, 1 PM $0.0572
+1.12%
$19.01 million $432,596
Aug 21, 12 PM $0.0565
+0.42%
$18.8 million $436,910
Aug 21, 11 AM $0.0563
-0.15%
$18.72 million $454,615
Aug 21, 10 AM $0.0564
+0.00%
$18.75 million $459,022
Aug 21, 9 AM $0.0564
+2.32%
$18.75 million $462,974
Aug 21, 8 AM $0.0551
-2.43%
$18.32 million $462,308
Aug 21, 7 AM $0.0564
+0.18%
$18.77 million $460,205
Aug 21, 6 AM $0.0563
+0.38%
$18.74 million $462,842
Aug 21, 5 AM $0.0561
-1.11%
$18.66 million $469,902
Aug 21, 4 AM $0.0568
-1.23%
$18.87 million $471,529
Aug 21, 3 AM $0.0575
+0.97%
$19.11 million $476,146
Aug 21, 2 AM $0.0569
+2.14%
$18.92 million $454,301
Aug 21, 1 AM $0.0557
+0.10%
$18.52 million $437,341
Aug 21, 12 AM $0.0556
+1.05%
$18.5 million $439,046
Aug 20, 11 PM $0.0551
+0.55%
$18.32 million $442,021
Aug 20, 10 PM $0.0548
+0.20%
$18.22 million $443,931
Aug 20, 9 PM $0.0547
+0.50%
$18.19 million $455,212
Aug 20, 8 PM $0.0544
+0.33%
$18.09 million $467,903
Aug 20, 7 PM $0.0542
-0.21%
$18.04 million $479,193
Aug 20, 6 PM $0.0543
+0.61%
$18.07 million $486,333
Aug 20, 5 PM $0.054
-0.42%
$17.97 million $492,530
Aug 20, 4 PM $0.0542
+1.06%
$18.04 million $509,098
Aug 20, 3 PM $0.0537
+0.90%
$17.85 million $541,142
Aug 20, 2 PM $0.0532
-0.08%
$17.69 million $552,528
Aug 20, 1 PM $0.0532
+0.43%
$17.71 million $552,121
Aug 20, 12 PM $0.053
-0.21%
$17.63 million $546,197
Aug 20, 11 AM $0.0531
-0.47%
$17.67 million $544,826
Aug 20, 10 AM $0.0534
-0.90%
$17.75 million $538,945
Aug 20, 9 AM $0.0539
+0.34%
$17.91 million $537,014
Aug 20, 8 AM $0.0537
+2.65%
$17.85 million $542,569
Aug 20, 7 AM $0.0523
-3.22%
$17.39 million $541,677
Aug 20, 6 AM $0.054
+0.95%
$17.97 million $537,440
Aug 20, 5 AM $0.0535
-1.59%
$17.8 million $522,351
Aug 20, 4 AM $0.0544
+0.73%
$18.09 million $524,045
Aug 20, 3 AM $0.054
-0.33%
$17.96 million $519,988
Aug 20, 2 AM $0.0541
+0.63%
$18 million $521,699
Aug 20, 1 AM $0.0538
+2.20%
$17.89 million $518,949