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 34
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 5, 5 PM $0.043
-1.82%
$14.29 million $1.15 million
Aug 5, 4 PM $0.0438
-6.49%
$14.56 million $1.28 million
Aug 5, 3 PM $0.0468
-0.40%
$15.56 million $1.33 million
Aug 5, 2 PM $0.047
-0.66%
$15.62 million $1.38 million
Aug 5, 1 PM $0.0473
+5.38%
$15.72 million $1.53 million
Aug 5, 12 PM $0.0448
+1.62%
$14.9 million $1.56 million
Aug 5, 11 AM $0.0441
-3.73%
$14.67 million $1.66 million
Aug 5, 10 AM $0.0458
+5.43%
$15.23 million $1.66 million
Aug 5, 9 AM $0.0434
+0.99%
$14.45 million $1.68 million
Aug 5, 8 AM $0.043
-0.77%
$14.29 million $1.74 million
Aug 5, 7 AM $0.0433
-2.41%
$14.4 million $1.74 million
Aug 5, 6 AM $0.0444
-9.64%
$14.75 million $1.71 million
Aug 5, 5 AM $0.0491
-1.15%
$16.33 million $1.69 million
Aug 5, 4 AM $0.0497
-1.15%
$16.52 million $1.68 million
Aug 5, 3 AM $0.0502
+3.28%
$16.71 million $1.7 million
Aug 5, 2 AM $0.0486
+2.43%
$16.18 million $1.73 million
Aug 5, 1 AM $0.0475
+6.00%
$15.8 million $1.62 million
Aug 5, 12 AM $0.0448
-2.56%
$14.9 million $1.6 million
Aug 4, 11 PM $0.046
+0.23%
$15.29 million $1.59 million
Aug 4, 10 PM $0.0459
+3.45%
$15.27 million $1.58 million
Aug 4, 9 PM $0.0444
-1.11%
$14.76 million $1.53 million
Aug 4, 8 PM $0.0449
+2.30%
$14.92 million $1.53 million
Aug 4, 7 PM $0.0439
-0.05%
$14.59 million $1.51 million
Aug 4, 6 PM $0.0439
-0.28%
$14.6 million $1.46 million
Aug 4, 5 PM $0.044
+14.92%
$14.64 million $1.42 million
Aug 4, 4 PM $0.0381
+3.65%
$12.69 million $1.31 million
Aug 4, 3 PM $0.0368
-2.81%
$12.23 million $1.25 million
Aug 4, 2 PM $0.0379
+5.50%
$12.59 million $1.18 million
Aug 4, 1 PM $0.0359
-0.84%
$11.93 million $1.03 million
Aug 4, 12 PM $0.0362
+3.75%
$12.03 million $972,226
Aug 4, 11 AM $0.0349
-2.47%
$11.6 million $874,745
Aug 4, 10 AM $0.0358
+0.39%
$11.89 million $837,766
Aug 4, 9 AM $0.0356
-2.18%
$11.85 million $807,567
Aug 4, 8 AM $0.0364
+1.17%
$12.11 million $788,025
Aug 4, 7 AM $0.036
+3.02%
$11.96 million $816,442
Aug 4, 6 AM $0.0349
-3.04%
$11.61 million $818,356
Aug 4, 5 AM $0.036
+0.86%
$11.97 million $945,257
Aug 4, 4 AM $0.0357
-1.17%
$11.87 million $987,571
Aug 4, 3 AM $0.0361
+6.98%
$12.01 million $1 million
Aug 4, 2 AM $0.0338
-2.85%
$11.23 million $974,631
Aug 4, 1 AM $0.0347
-0.71%
$11.56 million $983,017
Aug 4, 12 AM $0.035
-1.35%
$11.64 million $1.02 million
Aug 3, 11 PM $0.0355
-3.10%
$11.8 million $1.06 million
Aug 3, 10 PM $0.0366
-0.44%
$12.18 million $1.07 million
Aug 3, 9 PM $0.0368
-4.40%
$12.23 million $1.09 million
Aug 3, 8 PM $0.0385
-3.51%
$12.79 million $1.12 million
Aug 3, 7 PM $0.0399
-1.27%
$13.26 million $1.1 million
Aug 3, 6 PM $0.0404
+2.51%
$13.43 million $1.12 million
Aug 3, 5 PM $0.0394
-0.94%
$13.11 million $1.15 million
Aug 3, 4 PM $0.0398
+1.50%
$13.24 million $1.22 million