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 49
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 6, 2 AM $0.0204
+2.16%
$6.35 million $267,257
Jul 6, 1 AM $0.0199
-0.16%
$6.21 million $278,734
Jul 6, 12 AM $0.02
+0.74%
$6.22 million $287,462
Jul 5, 11 PM $0.0198
+0.09%
$6.18 million $316,502
Jul 5, 10 PM $0.0198
-0.44%
$6.17 million $331,114
Jul 5, 9 PM $0.0199
-0.31%
$6.2 million $345,340
Jul 5, 8 PM $0.02
-0.23%
$6.22 million $366,560
Jul 5, 7 PM $0.02
+1.15%
$6.23 million $373,901
Jul 5, 6 PM $0.0198
+0.15%
$6.16 million $382,795
Jul 5, 5 PM $0.0197
-0.63%
$6.15 million $391,079
Jul 5, 4 PM $0.0199
+1.58%
$6.19 million $439,653
Jul 5, 3 PM $0.0196
-0.14%
$6.1 million $491,234
Jul 5, 2 PM $0.0196
-0.95%
$6.1 million $529,348
Jul 5, 1 PM $0.0198
+2.43%
$6.16 million $601,770
Jul 5, 12 PM $0.0193
-0.80%
$6.02 million $655,964
Jul 5, 11 AM $0.0195
+1.57%
$6.07 million $734,359
Jul 5, 10 AM $0.0192
-0.89%
$5.97 million $763,406
Jul 5, 9 AM $0.0193
-1.77%
$6.02 million $818,724
Jul 5, 8 AM $0.0197
-1.52%
$6.13 million $939,631
Jul 5, 7 AM $0.02
+1.09%
$6.23 million $992,155
Jul 5, 6 AM $0.0198
+1.31%
$6.16 million $1.02 million
Jul 5, 5 AM $0.0195
-1.71%
$6.08 million $1.03 million
Jul 5, 4 AM $0.0198
+0.01%
$6.18 million $1.01 million
Jul 5, 3 AM $0.0198
+0.65%
$6.18 million $1.01 million
Jul 5, 2 AM $0.0197
-0.97%
$6.14 million $1.01 million
Jul 5, 1 AM $0.0199
+0.07%
$6.2 million $1.01 million
Jul 5, 12 AM $0.0199
-1.14%
$6.2 million $1.01 million
Jul 4, 11 PM $0.0201
+1.68%
$6.27 million $987,922
Jul 4, 10 PM $0.0198
+0.86%
$6.17 million $977,212
Jul 4, 9 PM $0.0196
-2.24%
$6.11 million $975,122
Jul 4, 8 PM $0.0201
-0.91%
$6.25 million $958,408
Jul 4, 7 PM $0.0203
+0.74%
$6.31 million $960,937
Jul 4, 6 PM $0.0201
+0.82%
$6.26 million $952,641
Jul 4, 5 PM $0.0199
+0.44%
$6.21 million $946,682
Jul 4, 4 PM $0.0199
-3.21%
$6.19 million $898,076
Jul 4, 3 PM $0.0205
+0.65%
$6.39 million $857,416
Jul 4, 2 PM $0.0204
-3.86%
$6.35 million $822,844
Jul 4, 1 PM $0.0212
+1.82%
$6.6 million $757,093
Jul 4, 12 PM $0.0208
-1.91%
$6.48 million $701,592
Jul 4, 11 AM $0.0212
+0.86%
$6.61 million $618,203
Jul 4, 10 AM $0.021
+2.35%
$6.55 million $590,142
Jul 4, 9 AM $0.0206
-0.23%
$6.41 million $532,261
Jul 4, 8 AM $0.0206
+4.53%
$6.42 million $413,736
Jul 4, 7 AM $0.0197
+1.67%
$6.14 million $352,212
Jul 4, 6 AM $0.0194
+2.52%
$6.04 million $322,888
Jul 4, 5 AM $0.0189
+2.00%
$5.89 million $293,395
Jul 4, 4 AM $0.0185
-0.11%
$5.78 million $288,940
Jul 4, 3 AM $0.0186
+1.27%
$5.79 million $288,563
Jul 4, 2 AM $0.0183
+0.69%
$5.71 million $280,342
Jul 4, 1 AM $0.0182
-0.68%
$5.67 million $268,242