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 3
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

Jul 4, 2026 $0.0201
+10.19%
$6.27 million $987,922
Jul 3, 2026 $0.0183
+4.66%
$5.69 million $253,336
Jul 2, 2026 $0.0175
+3.39%
$5.44 million $670,048
Jul 1, 2026 $0.0169
+8.07%
$5.26 million $386,390
Jun 30, 2026 $0.0156
-0.16%
$4.86 million $241,162
Jun 29, 2026 $0.0156
+0.08%
$4.87 million $184,935
Jun 28, 2026 $0.0156
-1.33%
$4.87 million $231,861
Jun 27, 2026 $0.0158
-3.72%
$4.93 million $278,179
Jun 26, 2026 $0.0164
+4.83%
$5.12 million $197,023
Jun 25, 2026 $0.0157
-2.92%
$4.56 million $211,998
Jun 24, 2026 $0.0162
+1.01%
$4.69 million $295,870
Jun 23, 2026 $0.016
-2.52%
$4.65 million $266,089
Jun 22, 2026 $0.0164
-4.37%
$4.77 million $273,672
Jun 21, 2026 $0.0172
-2.64%
$4.98 million $208,524
Jun 20, 2026 $0.0176
+0.42%
$5.12 million $266,842
Jun 19, 2026 $0.0175
+1.26%
$5.1 million $324,769
Jun 18, 2026 $0.0173
-8.68%
$5.03 million $394,202
Jun 17, 2026 $0.019
-2.14%
$5.51 million $419,018
Jun 16, 2026 $0.0194
-3.85%
$5.63 million $428,073
Jun 15, 2026 $0.0202
+6.08%
$5.86 million $631,468
Jun 14, 2026 $0.019
+2.61%
$5.52 million $372,707
Jun 13, 2026 $0.0185
-0.35%
$5.38 million $522,220
Jun 12, 2026 $0.0186
-0.47%
$5.4 million $626,761
Jun 11, 2026 $0.0187
+11.25%
$5.43 million $589,927
Jun 10, 2026 $0.0168
-4.37%
$4.88 million $567,802
Jun 9, 2026 $0.0176
-1.99%
$5.1 million $625,511
Jun 8, 2026 $0.0179
-5.44%
$5.21 million $749,051
Jun 7, 2026 $0.019
+17.41%
$5.51 million $608,925
Jun 6, 2026 $0.0161
+9.38%
$4.69 million $468,088
Jun 5, 2026 $0.0147
-18.78%
$4.28 million $1.34 million
Jun 4, 2026 $0.0181
-7.42%
$5.27 million $1.52 million
Jun 3, 2026 $0.0196
+5.77%
$5.69 million $552,226
Jun 2, 2026 $0.0185
-11.47%
$5.38 million $884,132
Jun 1, 2026 $0.0209
-2.97%
$6.08 million $618,645
May 31, 2026 $0.0216
+0.55%
$6.26 million $679,583
May 30, 2026 $0.0214
-11.44%
$6.23 million $362,883
May 29, 2026 $0.0242
+27.88%
$7.03 million $921,095
May 28, 2026 $0.0189
-2.71%
$5.5 million $416,955
May 27, 2026 $0.0195
-0.38%
$5.65 million $350,843
May 26, 2026 $0.0195
-6.55%
$5.67 million $335,304
May 25, 2026 $0.0209
-4.44%
$6.07 million $428,601
May 24, 2026 $0.0219
-4.35%
$5.9 million $353,250
May 23, 2026 $0.0229
+2.76%
$6.16 million $516,559
May 22, 2026 $0.0223
-3.02%
$6 million $1.01 million
May 21, 2026 $0.0229
+2.28%
$6.18 million $421,792
May 20, 2026 $0.0224
-1.50%
$6.05 million $316,060
May 19, 2026 $0.0228
-1.44%
$6.14 million $642,551
May 18, 2026 $0.0231
+15.35%
$6.23 million $360,359
May 17, 2026 $0.02
-4.49%
$5.4 million $280,380
May 16, 2026 $0.021
-2.25%
$5.65 million $485,691