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 33
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 7, 6 PM $0.0735
-0.40%
$24.43 million $3.69 million
Aug 7, 5 PM $0.0737
+2.22%
$24.52 million $3.69 million
Aug 7, 4 PM $0.0721
-2.59%
$23.98 million $3.57 million
Aug 7, 3 PM $0.074
+0.05%
$24.62 million $3.65 million
Aug 7, 2 PM $0.0741
-1.39%
$24.63 million $3.67 million
Aug 7, 1 PM $0.075
+0.69%
$24.96 million $3.64 million
Aug 7, 12 PM $0.0746
-3.11%
$24.8 million $3.71 million
Aug 7, 11 AM $0.0769
+2.00%
$25.58 million $3.74 million
Aug 7, 10 AM $0.0753
+1.51%
$25.05 million $3.84 million
Aug 7, 9 AM $0.0742
-2.35%
$24.69 million $3.9 million
Aug 7, 8 AM $0.0762
-1.93%
$25.36 million $4.09 million
Aug 7, 7 AM $0.0779
+15.30%
$25.92 million $4.31 million
Aug 7, 6 AM $0.0676
+0.75%
$22.47 million $3.94 million
Aug 7, 5 AM $0.067
-1.29%
$22.27 million $3.79 million
Aug 7, 4 AM $0.0678
+9.68%
$22.55 million $3.7 million
Aug 7, 3 AM $0.0618
-10.66%
$20.56 million $3.56 million
Aug 7, 2 AM $0.0691
+2.01%
$22.97 million $3.24 million
Aug 7, 1 AM $0.0678
+3.61%
$22.54 million $3.16 million
Aug 7, 12 AM $0.0652
-1.75%
$21.69 million $3.15 million
Aug 6, 11 PM $0.0664
+1.48%
$22.07 million $3.16 million
Aug 6, 10 PM $0.0654
+0.68%
$21.75 million $3.13 million
Aug 6, 9 PM $0.0649
-1.68%
$21.6 million $3.12 million
Aug 6, 8 PM $0.0661
+0.31%
$21.97 million $3.1 million
Aug 6, 7 PM $0.0659
-3.59%
$21.91 million $3.06 million
Aug 6, 6 PM $0.0683
+4.29%
$22.72 million $3.06 million
Aug 6, 5 PM $0.0655
-3.67%
$21.79 million $2.99 million
Aug 6, 4 PM $0.068
+3.93%
$22.62 million $2.91 million
Aug 6, 3 PM $0.0655
-0.06%
$21.78 million $2.78 million
Aug 6, 2 PM $0.0655
+0.71%
$21.77 million $2.69 million
Aug 6, 1 PM $0.065
-0.91%
$21.62 million $2.62 million
Aug 6, 12 PM $0.0656
+1.27%
$21.82 million $2.52 million
Aug 6, 11 AM $0.0648
-2.65%
$21.54 million $2.44 million
Aug 6, 10 AM $0.0665
+4.55%
$22.11 million $2.3 million
Aug 6, 9 AM $0.0634
+5.64%
$21.09 million $2.15 million
Aug 6, 8 AM $0.06
+8.88%
$19.96 million $1.81 million
Aug 6, 7 AM $0.0551
+28.71%
$18.32 million $1.15 million
Aug 6, 6 AM $0.0428
+5.30%
$14.23 million $949,379
Aug 6, 5 AM $0.0406
-2.58%
$13.51 million $953,894
Aug 6, 4 AM $0.0417
+8.11%
$13.87 million $958,109
Aug 6, 3 AM $0.0384
-0.33%
$12.76 million $915,985
Aug 6, 2 AM $0.0385
+0.40%
$12.8 million $939,181
Aug 6, 1 AM $0.0384
-1.22%
$12.76 million $1.08 million
Aug 6, 12 AM $0.0388
+4.76%
$12.9 million $1.07 million
Aug 5, 11 PM $0.0372
-0.85%
$12.36 million $1.04 million
Aug 5, 10 PM $0.0375
-3.41%
$12.47 million $1.05 million
Aug 5, 9 PM $0.0388
-4.53%
$12.9 million $1.06 million
Aug 5, 8 PM $0.0407
+0.13%
$13.52 million $1.07 million
Aug 5, 7 PM $0.0406
-4.49%
$13.51 million $1.1 million
Aug 5, 6 PM $0.0425
-1.02%
$14.14 million $1.11 million
Aug 5, 5 PM $0.043
-1.82%
$14.29 million $1.15 million