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 37
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 30, 2 PM $0.0245
+0.76%
$8.15 million $945,774
Jul 30, 1 PM $0.0243
+1.90%
$8.09 million $883,816
Jul 30, 12 PM $0.0239
-0.49%
$7.94 million $851,301
Jul 30, 11 AM $0.024
+1.97%
$7.98 million $845,874
Jul 30, 10 AM $0.0235
+0.16%
$7.82 million $828,615
Jul 30, 9 AM $0.0235
+0.41%
$7.81 million $830,911
Jul 30, 8 AM $0.0234
-0.90%
$7.78 million $841,961
Jul 30, 7 AM $0.0236
-0.07%
$7.85 million $849,380
Jul 30, 6 AM $0.0236
-0.03%
$7.86 million $863,274
Jul 30, 5 AM $0.0236
-0.93%
$7.87 million $864,779
Jul 30, 4 AM $0.0239
-0.08%
$7.94 million $885,126
Jul 30, 3 AM $0.0239
+0.20%
$7.95 million $956,416
Jul 30, 2 AM $0.0238
+2.31%
$7.93 million $950,595
Jul 30, 1 AM $0.0233
-0.41%
$7.75 million $938,708
Jul 30, 12 AM $0.0234
-0.42%
$7.78 million $935,433
Jul 29, 11 PM $0.0235
+1.02%
$7.82 million $944,274
Jul 29, 10 PM $0.0233
-0.85%
$7.74 million $927,559
Jul 29, 9 PM $0.0235
-3.35%
$7.8 million $918,155
Jul 29, 8 PM $0.0243
+0.16%
$8.07 million $834,688
Jul 29, 7 PM $0.0242
+1.59%
$8.06 million $806,987
Jul 29, 6 PM $0.0239
+4.00%
$7.94 million $763,143
Jul 29, 5 PM $0.0229
+0.87%
$7.63 million $657,714
Jul 29, 4 PM $0.0227
+1.01%
$7.56 million $639,637
Jul 29, 3 PM $0.0225
+2.00%
$7.49 million $640,450
Jul 29, 2 PM $0.0221
+0.18%
$7.34 million $594,696
Jul 29, 1 PM $0.022
-0.18%
$7.33 million $601,485
Jul 29, 12 PM $0.0221
+0.26%
$7.34 million $603,315
Jul 29, 11 AM $0.022
+0.47%
$7.33 million $612,843
Jul 29, 10 AM $0.0219
-0.61%
$7.29 million $626,387
Jul 29, 9 AM $0.0221
-1.06%
$7.34 million $616,121
Jul 29, 8 AM $0.0223
-0.01%
$7.42 million $593,307
Jul 29, 7 AM $0.0223
-2.28%
$7.41 million $584,927
Jul 29, 6 AM $0.0228
+0.05%
$7.59 million $575,064
Jul 29, 5 AM $0.0228
-1.23%
$7.59 million $559,866
Jul 29, 4 AM $0.0231
+1.62%
$7.68 million $534,443
Jul 29, 3 AM $0.0227
+2.65%
$7.55 million $456,877
Jul 29, 2 AM $0.0221
+1.12%
$7.35 million $437,615
Jul 29, 1 AM $0.0219
-0.47%
$7.27 million $416,064
Jul 29, 12 AM $0.022
+0.27%
$7.3 million $418,503
Jul 28, 11 PM $0.0219
+0.43%
$7.29 million $417,380
Jul 28, 10 PM $0.0218
+0.31%
$7.26 million $419,802
Jul 28, 9 PM $0.0218
-1.70%
$7.24 million $430,485
Jul 28, 8 PM $0.0221
-0.91%
$7.36 million $443,016
Jul 28, 7 PM $0.0223
+0.61%
$7.43 million $444,761
Jul 28, 6 PM $0.0222
+1.78%
$7.37 million $432,082
Jul 28, 5 PM $0.0218
-0.83%
$7.24 million $428,527
Jul 28, 4 PM $0.0219
+2.61%
$7.3 million $418,632
Jul 28, 3 PM $0.0214
+0.48%
$7.11 million $388,805
Jul 28, 2 PM $0.0213
+1.20%
$7.08 million $392,632
Jul 28, 1 PM $0.021
-1.32%
$6.99 million $400,879