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 46
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.

Jul 12, 5 AM $0.0202
-0.68%
$6.28 million $257,076
Jul 12, 4 AM $0.0203
-0.14%
$6.32 million $278,846
Jul 12, 3 AM $0.0203
-0.36%
$6.33 million $290,304
Jul 12, 2 AM $0.0204
+0.96%
$6.35 million $306,274
Jul 12, 1 AM $0.0202
+0.41%
$6.29 million $317,346
Jul 12, 12 AM $0.0201
-1.98%
$6.27 million $325,684
Jul 11, 11 PM $0.0205
+0.28%
$6.39 million $331,956
Jul 11, 10 PM $0.0205
-0.46%
$6.38 million $340,656
Jul 11, 9 PM $0.0206
+0.16%
$6.41 million $347,413
Jul 11, 8 PM $0.0205
+0.44%
$6.39 million $354,869
Jul 11, 7 PM $0.0204
-0.53%
$6.37 million $356,420
Jul 11, 6 PM $0.0206
-1.16%
$6.41 million $360,967
Jul 11, 5 PM $0.0208
-0.67%
$6.48 million $366,693
Jul 11, 4 PM $0.021
+1.57%
$6.53 million $366,428
Jul 11, 3 PM $0.0206
+0.18%
$6.43 million $367,673
Jul 11, 2 PM $0.0206
+0.48%
$6.42 million $365,871
Jul 11, 1 PM $0.0205
-0.07%
$6.38 million $372,000
Jul 11, 12 PM $0.0205
+0.69%
$6.39 million $383,794
Jul 11, 11 AM $0.0204
+0.29%
$6.35 million $387,949
Jul 11, 10 AM $0.0203
-0.03%
$6.33 million $388,762
Jul 11, 9 AM $0.0203
+0.39%
$6.33 million $398,630
Jul 11, 8 AM $0.0202
+0.79%
$6.3 million $394,595
Jul 11, 7 AM $0.0201
+0.26%
$6.26 million $403,623
Jul 11, 6 AM $0.02
-0.31%
$6.24 million $406,660
Jul 11, 5 AM $0.0201
+2.07%
$6.26 million $403,993
Jul 11, 4 AM $0.0197
-0.65%
$6.13 million $381,942
Jul 11, 3 AM $0.0198
-0.77%
$6.17 million $374,718
Jul 11, 2 AM $0.02
-1.65%
$6.22 million $367,105
Jul 11, 1 AM $0.0203
-0.58%
$6.33 million $363,017
Jul 11, 12 AM $0.0204
+0.08%
$6.36 million $356,584
Jul 10, 11 PM $0.0204
-0.51%
$6.36 million $351,710
Jul 10, 10 PM $0.0205
-1.03%
$6.39 million $345,523
Jul 10, 9 PM $0.0207
+0.50%
$6.46 million $338,051
Jul 10, 8 PM $0.0206
-0.26%
$6.43 million $330,803
Jul 10, 7 PM $0.0207
+0.31%
$6.44 million $331,350
Jul 10, 6 PM $0.0206
-0.34%
$6.42 million $327,002
Jul 10, 5 PM $0.0207
+1.01%
$6.44 million $321,543
Jul 10, 4 PM $0.0205
-1.57%
$6.38 million $308,964
Jul 10, 3 PM $0.0208
+0.61%
$6.48 million $301,442
Jul 10, 2 PM $0.0207
-0.14%
$6.44 million $297,163
Jul 10, 1 PM $0.0207
-0.87%
$6.45 million $287,854
Jul 10, 12 PM $0.0209
+1.27%
$6.5 million $273,094
Jul 10, 11 AM $0.0206
+0.78%
$6.43 million $264,667
Jul 10, 10 AM $0.0205
-0.22%
$6.38 million $259,748
Jul 10, 9 AM $0.0205
+0.75%
$6.39 million $251,624
Jul 10, 8 AM $0.0204
+0.88%
$6.35 million $250,013
Jul 10, 7 AM $0.0202
-2.72%
$6.29 million $230,671
Jul 10, 6 AM $0.0208
-0.46%
$6.47 million $236,600
Jul 10, 5 AM $0.0209
-2.24%
$6.5 million $244,978
Jul 10, 4 AM $0.0213
-0.51%
$6.64 million $252,659