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 28
Download
Date Close Price change Market cap Trading volume

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.

Aug 18, 12 AM $0.0499
+0.00%
$16.61 million $993,785
Aug 17, 11 PM $0.0499
+0.32%
$16.61 million $1 million
Aug 17, 10 PM $0.0498
-0.32%
$16.56 million $1 million
Aug 17, 9 PM $0.0499
-0.16%
$16.61 million $1.04 million
Aug 17, 8 PM $0.05
+0.06%
$16.63 million $1.08 million
Aug 17, 7 PM $0.05
-0.28%
$16.62 million $1.13 million
Aug 17, 6 PM $0.0501
+0.23%
$16.67 million $1.13 million
Aug 17, 5 PM $0.05
-0.05%
$16.63 million $1.16 million
Aug 17, 4 PM $0.05
-0.06%
$16.64 million $1.16 million
Aug 17, 3 PM $0.0501
-2.79%
$16.67 million $1.17 million
Aug 17, 2 PM $0.0516
+1.59%
$17.15 million $1.16 million
Aug 17, 1 PM $0.0508
+0.96%
$16.88 million $1.18 million
Aug 17, 12 PM $0.0503
-1.44%
$16.72 million $1.08 million
Aug 17, 11 AM $0.051
-0.01%
$16.96 million $627,750
Aug 17, 10 AM $0.051
+0.65%
$16.96 million $646,986
Aug 17, 9 AM $0.0507
+1.29%
$16.85 million $650,897
Aug 17, 8 AM $0.05
+4.67%
$16.63 million $672,155
Aug 17, 7 AM $0.0478
-0.20%
$15.89 million $720,060
Aug 17, 6 AM $0.0479
-0.02%
$15.92 million $735,659
Aug 17, 5 AM $0.0479
-1.23%
$15.93 million $732,581
Aug 17, 4 AM $0.0485
+1.86%
$16.12 million $745,730
Aug 17, 3 AM $0.0476
-8.40%
$15.83 million $750,302
Aug 17, 2 AM $0.052
-3.10%
$17.28 million $788,754
Aug 17, 1 AM $0.0536
+1.13%
$17.83 million $872,183
Aug 17, 12 AM $0.053
+0.95%
$17.64 million $897,839
Aug 16, 11 PM $0.0526
-0.52%
$17.48 million $894,611
Aug 16, 10 PM $0.0528
-1.33%
$17.57 million $890,348
Aug 16, 9 PM $0.0535
-0.73%
$17.81 million $859,566
Aug 16, 8 PM $0.0539
+3.95%
$17.94 million $824,859
Aug 16, 7 PM $0.0519
+1.11%
$17.25 million $784,420
Aug 16, 6 PM $0.0513
+3.55%
$17.07 million $775,703
Aug 16, 5 PM $0.0496
-0.57%
$16.48 million $733,881
Aug 16, 4 PM $0.0498
+1.33%
$16.57 million $735,813
Aug 16, 3 PM $0.0492
+1.56%
$16.36 million $739,848
Aug 16, 2 PM $0.0484
+0.20%
$16.1 million $756,066
Aug 16, 1 PM $0.0483
-0.06%
$16.07 million $780,500
Aug 16, 12 PM $0.0484
-0.51%
$16.08 million $817,284
Aug 16, 11 AM $0.0486
-1.20%
$16.16 million $840,565
Aug 16, 10 AM $0.0492
+1.50%
$16.36 million $826,392
Aug 16, 9 AM $0.0485
-1.28%
$16.12 million $828,542
Aug 16, 8 AM $0.0491
+4.62%
$16.33 million $805,583
Aug 16, 7 AM $0.0469
+0.44%
$15.6 million $759,602
Aug 16, 6 AM $0.0467
-1.05%
$15.54 million $742,340
Aug 16, 5 AM $0.0472
+2.30%
$15.7 million $745,733
Aug 16, 4 AM $0.0462
-1.40%
$15.35 million $765,850
Aug 16, 3 AM $0.0468
+0.66%
$15.57 million $757,545
Aug 16, 2 AM $0.0465
+2.90%
$15.46 million $705,234
Aug 16, 1 AM $0.0452
+1.66%
$15.02 million $617,473
Aug 16, 12 AM $0.0444
-0.68%
$14.78 million $593,545
Aug 15, 11 PM $0.0447
-0.23%
$14.88 million $602,350