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

TAKE Historical Data

TAKE Page 4
Download
Date Close Price change Market cap Trading volume

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.

May 15, 2026 $0.0215
-13.85%
$5.79 million $398,428
May 14, 2026 $0.0249
+0.70%
$6.72 million $395,619
May 13, 2026 $0.0247
-17.09%
$6.67 million $909,524
May 12, 2026 $0.0298
+1.35%
$8.04 million $631,397
May 11, 2026 $0.0295
-1.43%
$7.94 million $383,402
May 10, 2026 $0.0299
-4.76%
$8.05 million $457,606
May 9, 2026 $0.0314
+8.72%
$8.45 million $442,915
May 8, 2026 $0.0288
+6.66%
$7.76 million $351,684
May 7, 2026 $0.027
+2.70%
$7.28 million $389,719
May 6, 2026 $0.0263
-7.30%
$7.09 million $578,345
May 5, 2026 $0.0284
-1.35%
$7.65 million $392,631
May 4, 2026 $0.0288
-6.96%
$7.75 million $587,356
May 3, 2026 $0.0309
-0.72%
$8.33 million $615,621
May 2, 2026 $0.0311
+1.26%
$8.39 million $679,035
May 1, 2026 $0.0307
+15.26%
$8.28 million $854,917
Apr 30, 2026 $0.0267
-9.45%
$7.19 million $428,804
Apr 29, 2026 $0.0295
-5.09%
$7.94 million $369,866
Apr 28, 2026 $0.031
+2.06%
$8.36 million $485,189
Apr 27, 2026 $0.0304
+4.88%
$8.2 million $389,941
Apr 26, 2026 $0.029
-2.46%
$7.82 million $293,842
Apr 25, 2026 $0.0297
-5.41%
$8 million $395,478
Apr 24, 2026 $0.0314
-7.00%
$7.8 million $392,980
Apr 23, 2026 $0.0338
+24.87%
$8.4 million $1.07 million
Apr 22, 2026 $0.0271
+3.57%
$6.72 million $685,342
Apr 21, 2026 $0.0261
+0.85%
$6.5 million $519,296
Apr 20, 2026 $0.0259
+18.38%
$6.43 million $866,011
Apr 19, 2026 $0.0219
-21.05%
$5.43 million $1.31 million
Apr 18, 2026 $0.0277
-33.28%
$6.85 million $1.96 million
Apr 17, 2026 $0.0416
+25.62%
$10.32 million $4.46 million
Apr 16, 2026 $0.0331
+18.75%
$8.22 million $754,057
Apr 15, 2026 $0.0279
+13.10%
$6.92 million $790,112
Apr 14, 2026 $0.0246
+3.33%
$6.11 million $1.47 million
Apr 13, 2026 $0.0238
+9.39%
$5.92 million $546,697
Apr 12, 2026 $0.0218
-8.64%
$5.4 million $417,014
Apr 11, 2026 $0.0239
+21.57%
$5.93 million $702,688
Apr 10, 2026 $0.0196
-1.66%
$4.88 million $370,047
Apr 9, 2026 $0.02
+3.42%
$4.96 million $571,000
Apr 8, 2026 $0.0193
+6.34%
$4.79 million $1.23 million
Apr 7, 2026 $0.0181
+1.97%
$4.51 million $477,067
Apr 6, 2026 $0.0178
+5.90%
$4.42 million $597,558
Apr 5, 2026 $0.0168
+0.57%
$4.17 million $317,784
Apr 4, 2026 $0.0167
-3.84%
$4.15 million $354,161
Apr 3, 2026 $0.0174
-2.67%
$4.32 million $440,170
Apr 2, 2026 $0.0179
+5.49%
$4.43 million $688,501
Apr 1, 2026 $0.0169
+8.62%
$4.2 million $8.83 million
Mar 31, 2026 $0.0156
+11.13%
$3.87 million $12.83 million
Mar 30, 2026 $0.014
+1.69%
$3.48 million $237,782
Mar 29, 2026 $0.0138
-4.96%
$3.42 million $267,070
Mar 28, 2026 $0.0145
-11.13%
$3.6 million $333,714
Mar 27, 2026 $0.0163
-2.88%
$4.05 million $256,420