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 31
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Aug 11, 9 PM $0.0453
-4.15%
$15.08 million $1.42 million
Aug 11, 8 PM $0.0473
-0.39%
$15.73 million $1.35 million
Aug 11, 7 PM $0.0475
-0.48%
$15.8 million $1.36 million
Aug 11, 6 PM $0.0477
+0.26%
$15.87 million $1.37 million
Aug 11, 5 PM $0.0476
+1.30%
$15.83 million $1.4 million
Aug 11, 4 PM $0.047
-5.57%
$15.63 million $1.38 million
Aug 11, 3 PM $0.0498
-2.20%
$16.55 million $1.15 million
Aug 11, 2 PM $0.0509
+0.12%
$16.92 million $1.13 million
Aug 11, 1 PM $0.0508
-1.46%
$16.9 million $1.13 million
Aug 11, 12 PM $0.0516
-1.03%
$17.17 million $1.12 million
Aug 11, 11 AM $0.0522
-1.27%
$17.34 million $969,387
Aug 11, 10 AM $0.0528
-1.75%
$17.57 million $899,149
Aug 11, 9 AM $0.0538
-0.63%
$17.88 million $776,171
Aug 11, 8 AM $0.0541
+1.47%
$18 million $800,569
Aug 11, 7 AM $0.0534
-2.20%
$17.75 million $801,714
Aug 11, 6 AM $0.0546
-2.41%
$18.14 million $925,842
Aug 11, 5 AM $0.0559
-0.25%
$18.59 million $1.06 million
Aug 11, 4 AM $0.056
-2.28%
$18.64 million $1.07 million
Aug 11, 3 AM $0.0573
+1.14%
$19.07 million $1.1 million
Aug 11, 2 AM $0.0567
+0.13%
$18.86 million $1.11 million
Aug 11, 1 AM $0.0566
-0.45%
$18.83 million $1.24 million
Aug 11, 12 AM $0.0569
+0.66%
$18.92 million $1.25 million
Aug 10, 11 PM $0.0565
-0.49%
$18.79 million $1.27 million
Aug 10, 10 PM $0.0568
+0.87%
$18.89 million $1.27 million
Aug 10, 9 PM $0.0563
-0.45%
$18.73 million $1.27 million
Aug 10, 8 PM $0.0566
-0.68%
$18.81 million $1.28 million
Aug 10, 7 PM $0.0569
-0.06%
$18.94 million $1.29 million
Aug 10, 6 PM $0.057
+1.50%
$18.95 million $1.29 million
Aug 10, 5 PM $0.0561
-1.57%
$18.67 million $1.28 million
Aug 10, 4 PM $0.057
-1.70%
$18.97 million $1.36 million
Aug 10, 3 PM $0.058
+0.31%
$19.3 million $1.36 million
Aug 10, 2 PM $0.0578
-1.18%
$19.24 million $1.38 million
Aug 10, 1 PM $0.0586
-2.97%
$19.47 million $1.39 million
Aug 10, 12 PM $0.0604
-2.66%
$20.07 million $1.46 million
Aug 10, 11 AM $0.062
+1.14%
$20.62 million $1.47 million
Aug 10, 10 AM $0.0613
-0.30%
$20.39 million $1.52 million
Aug 10, 9 AM $0.0615
-1.53%
$20.45 million $1.61 million
Aug 10, 8 AM $0.0624
+3.99%
$20.76 million $1.61 million
Aug 10, 7 AM $0.06
-4.07%
$19.97 million $1.63 million
Aug 10, 6 AM $0.0625
+10.57%
$20.78 million $1.71 million
Aug 10, 5 AM $0.0565
+7.84%
$18.8 million $1.62 million
Aug 10, 4 AM $0.0524
-5.62%
$17.43 million $1.57 million
Aug 10, 3 AM $0.0555
-0.33%
$18.47 million $1.57 million
Aug 10, 2 AM $0.0557
-1.82%
$18.53 million $1.63 million
Aug 10, 1 AM $0.0567
+0.72%
$18.87 million $1.63 million
Aug 10, 12 AM $0.0563
+0.05%
$18.74 million $1.8 million
Aug 9, 11 PM $0.0563
-0.57%
$18.73 million $1.83 million
Aug 9, 10 PM $0.0566
-0.26%
$18.84 million $1.85 million
Aug 9, 9 PM $0.0568
-0.33%
$18.9 million $1.87 million
Aug 9, 8 PM $0.057
-0.74%
$18.96 million $1.91 million