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 43
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 18, 7 AM $0.0218
+0.47%
$6.81 million $218,139
Jul 18, 6 AM $0.0217
-2.78%
$6.77 million $218,145
Jul 18, 5 AM $0.0224
-2.31%
$6.97 million $193,643
Jul 18, 4 AM $0.0229
+2.79%
$7.13 million $197,598
Jul 18, 3 AM $0.0222
+0.10%
$6.93 million $195,582
Jul 18, 2 AM $0.0222
+0.73%
$6.92 million $198,186
Jul 18, 1 AM $0.0221
+0.05%
$6.87 million $205,123
Jul 18, 12 AM $0.022
+0.75%
$6.87 million $214,851
Jul 17, 11 PM $0.0219
-0.64%
$6.82 million $218,143
Jul 17, 10 PM $0.022
+0.63%
$6.86 million $224,451
Jul 17, 9 PM $0.0219
+0.45%
$6.82 million $227,008
Jul 17, 8 PM $0.0218
+0.44%
$6.79 million $229,023
Jul 17, 7 PM $0.0217
+0.42%
$6.76 million $239,393
Jul 17, 6 PM $0.0216
+0.81%
$6.73 million $242,901
Jul 17, 5 PM $0.0214
-0.93%
$6.67 million $245,717
Jul 17, 4 PM $0.0216
-1.15%
$6.74 million $255,466
Jul 17, 3 PM $0.0219
+0.53%
$6.81 million $270,635
Jul 17, 2 PM $0.0218
-0.17%
$6.78 million $272,227
Jul 17, 1 PM $0.0218
+1.64%
$6.79 million $299,655
Jul 17, 12 PM $0.0214
-0.34%
$6.68 million $333,627
Jul 17, 11 AM $0.0215
-0.31%
$6.7 million $335,754
Jul 17, 10 AM $0.0216
+0.40%
$6.72 million $348,598
Jul 17, 9 AM $0.0215
+0.23%
$6.7 million $348,963
Jul 17, 8 AM $0.0214
+0.23%
$6.68 million $349,391
Jul 17, 7 AM $0.0214
-0.45%
$6.67 million $349,642
Jul 17, 6 AM $0.0215
+0.14%
$6.69 million $351,002
Jul 17, 5 AM $0.0214
+0.23%
$6.68 million $354,258
Jul 17, 4 AM $0.0214
+0.42%
$6.67 million $339,304
Jul 17, 3 AM $0.0213
-0.38%
$6.64 million $336,752
Jul 17, 2 AM $0.0215
-0.61%
$6.7 million $329,101
Jul 17, 1 AM $0.0216
+1.12%
$6.73 million $320,239
Jul 17, 12 AM $0.0214
+1.77%
$6.66 million $313,805
Jul 16, 11 PM $0.021
-1.58%
$6.54 million $309,871
Jul 16, 10 PM $0.0213
-0.75%
$6.65 million $310,623
Jul 16, 9 PM $0.0215
+0.24%
$6.69 million $308,796
Jul 16, 8 PM $0.0214
-0.62%
$6.68 million $308,686
Jul 16, 7 PM $0.0216
-0.53%
$6.72 million $298,224
Jul 16, 6 PM $0.0217
-1.06%
$6.76 million $294,594
Jul 16, 5 PM $0.0219
+1.01%
$6.83 million $293,492
Jul 16, 4 PM $0.0217
-0.38%
$6.76 million $288,343
Jul 16, 3 PM $0.0218
-1.61%
$6.79 million $273,068
Jul 16, 2 PM $0.0221
-0.22%
$6.9 million $261,962
Jul 16, 1 PM $0.0222
+2.78%
$6.91 million $233,378
Jul 16, 12 PM $0.0216
-0.97%
$6.73 million $200,773
Jul 16, 11 AM $0.0218
+1.30%
$6.79 million $200,834
Jul 16, 10 AM $0.0215
+0.10%
$6.71 million $188,648
Jul 16, 9 AM $0.0215
+0.31%
$6.7 million $187,455
Jul 16, 8 AM $0.0215
+2.18%
$6.69 million $188,917
Jul 16, 7 AM $0.021
-0.70%
$6.54 million $185,936
Jul 16, 6 AM $0.0212
+1.07%
$6.59 million $183,169