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 4
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.

Oct 6, 3 AM $0.0674
+0.34%
$25.07 million $1.03 million
Oct 6, 2 AM $0.0671
+0.35%
$24.98 million $1.09 million
Oct 6, 1 AM $0.0669
+0.47%
$24.88 million $1.15 million
Oct 6, 12 AM $0.0666
+1.43%
$24.77 million $1.19 million
Oct 5, 11 PM $0.0656
-0.32%
$24.43 million $1.24 million
Oct 5, 10 PM $0.0659
-0.46%
$24.51 million $1.26 million
Oct 5, 9 PM $0.0662
-0.02%
$24.62 million $1.3 million
Oct 5, 8 PM $0.0662
-0.05%
$24.63 million $1.34 million
Oct 5, 7 PM $0.0662
-0.07%
$24.63 million $1.38 million
Oct 5, 6 PM $0.0662
-0.21%
$24.64 million $1.43 million
Oct 5, 5 PM $0.0664
+1.35%
$24.7 million $1.44 million
Oct 5, 4 PM $0.0655
+1.01%
$24.37 million $1.45 million
Oct 5, 3 PM $0.0648
+1.39%
$24.12 million $1.6 million
Oct 5, 2 PM $0.0639
-1.93%
$23.78 million $1.68 million
Oct 5, 1 PM $0.0652
+0.03%
$24.25 million $1.79 million
Oct 5, 12 PM $0.0651
+0.29%
$24.23 million $1.83 million
Oct 5, 11 AM $0.0649
-0.20%
$24.16 million $2.04 million
Oct 5, 10 AM $0.065
-0.02%
$24.2 million $2.1 million
Oct 5, 9 AM $0.0651
-0.13%
$24.21 million $2.14 million
Oct 5, 8 AM $0.0651
-1.05%
$24.24 million $2.19 million
Oct 5, 7 AM $0.0658
-1.09%
$24.49 million $2.18 million
Oct 5, 6 AM $0.0666
+0.65%
$24.78 million $2.22 million
Oct 5, 5 AM $0.0662
+0.11%
$24.62 million $2.23 million
Oct 5, 4 AM $0.0661
+0.98%
$24.6 million $2.23 million
Oct 5, 3 AM $0.0655
-0.36%
$24.36 million $2.2 million
Oct 5, 2 AM $0.0657
+0.10%
$24.44 million $2.12 million
Oct 5, 1 AM $0.0656
-0.18%
$24.43 million $2.04 million
Oct 5, 12 AM $0.0659
+0.42%
$24.51 million $1.99 million
Oct 4, 11 PM $0.0656
+0.89%
$24.41 million $1.98 million
Oct 4, 10 PM $0.065
+0.17%
$24.2 million $1.95 million
Oct 4, 9 PM $0.0649
+0.18%
$24.16 million $1.92 million
Oct 4, 8 PM $0.0648
+0.35%
$24.11 million $1.88 million
Oct 4, 7 PM $0.0646
-0.75%
$24.03 million $1.83 million
Oct 4, 6 PM $0.0651
+0.51%
$24.21 million $1.77 million
Oct 4, 5 PM $0.0647
-0.29%
$24.09 million $1.77 million
Oct 4, 4 PM $0.0649
+0.47%
$24.16 million $1.78 million
Oct 4, 3 PM $0.0646
-0.05%
$24.05 million $1.73 million
Oct 4, 2 PM $0.0647
-0.74%
$24.06 million $1.81 million
Oct 4, 1 PM $0.0651
+1.81%
$24.23 million $1.78 million
Oct 4, 12 PM $0.064
-4.57%
$23.8 million $1.78 million
Oct 4, 11 AM $0.0671
+0.57%
$24.95 million $1.65 million
Oct 4, 10 AM $0.0667
+0.76%
$24.81 million $1.59 million
Oct 4, 9 AM $0.0662
+1.02%
$24.61 million $1.55 million
Oct 4, 8 AM $0.0655
+0.76%
$24.37 million $1.47 million
Oct 4, 7 AM $0.065
-2.33%
$24.17 million $1.47 million
Oct 4, 6 AM $0.0665
+2.03%
$24.75 million $1.46 million
Oct 4, 5 AM $0.0652
-0.81%
$24.26 million $1.46 million
Oct 4, 4 AM $0.0657
+0.92%
$24.46 million $1.49 million
Oct 4, 3 AM $0.0651
+1.03%
$24.24 million $1.79 million
Oct 4, 2 AM $0.0645
+0.26%
$23.99 million $1.96 million