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 53
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.

Jun 27, 9 PM $0.0158
-1.81%
$4.92 million $278,950
Jun 27, 8 PM $0.0161
+0.41%
$5.01 million $270,097
Jun 27, 7 PM $0.016
-2.46%
$4.99 million $268,922
Jun 27, 6 PM $0.0164
+1.94%
$5.12 million $249,078
Jun 27, 5 PM $0.0161
-0.82%
$5.02 million $232,011
Jun 27, 4 PM $0.0162
+1.27%
$5.06 million $231,730
Jun 27, 3 PM $0.016
+0.15%
$5 million $229,031
Jun 27, 2 PM $0.016
+0.18%
$4.99 million $236,899
Jun 27, 1 PM $0.016
-0.48%
$4.98 million $239,959
Jun 27, 12 PM $0.0161
-1.52%
$5.01 million $241,182
Jun 27, 11 AM $0.0163
-0.37%
$5.09 million $245,250
Jun 27, 10 AM $0.0164
+1.39%
$5.11 million $227,888
Jun 27, 9 AM $0.0162
-0.22%
$5.04 million $222,234
Jun 27, 8 AM $0.0162
+0.45%
$5.05 million $218,746
Jun 27, 7 AM $0.0161
+0.13%
$5.03 million $214,515
Jun 27, 6 AM $0.0161
-0.38%
$5.02 million $214,293
Jun 27, 5 AM $0.0162
-0.90%
$5.04 million $211,009
Jun 27, 4 AM $0.0163
+0.51%
$5.09 million $209,100
Jun 27, 3 AM $0.0163
-1.64%
$5.07 million $208,887
Jun 27, 2 AM $0.0165
+0.37%
$5.15 million $200,022
Jun 27, 1 AM $0.0165
-0.61%
$5.13 million $200,835
Jun 27, 12 AM $0.0166
+0.78%
$5.16 million $198,261
Jun 26, 11 PM $0.0164
+0.23%
$5.12 million $197,023
Jun 26, 10 PM $0.0164
-0.18%
$5.11 million $195,154
Jun 26, 9 PM $0.0164
-0.24%
$5.12 million $192,783
Jun 26, 8 PM $0.0165
-1.00%
$4.78 million $192,195
Jun 26, 7 PM $0.0166
+0.09%
$4.83 million $187,213
Jun 26, 6 PM $0.0166
-0.56%
$4.83 million $188,065
Jun 26, 5 PM $0.0167
-0.65%
$4.86 million $186,749
Jun 26, 4 PM $0.0168
+1.59%
$4.89 million $185,416
Jun 26, 3 PM $0.0166
+1.89%
$4.81 million $180,410
Jun 26, 2 PM $0.0162
+0.33%
$4.72 million $176,519
Jun 26, 1 PM $0.0162
+1.79%
$4.7 million $186,238
Jun 26, 12 PM $0.0159
-0.17%
$4.62 million $194,597
Jun 26, 11 AM $0.0159
-0.31%
$4.62 million $188,437
Jun 26, 10 AM $0.016
+0.37%
$4.64 million $189,548
Jun 26, 9 AM $0.0159
+0.54%
$4.62 million $190,152
Jun 26, 8 AM $0.0158
+0.50%
$4.6 million $211,230
Jun 26, 7 AM $0.0157
+0.49%
$4.57 million $211,992
Jun 26, 6 AM $0.0157
+1.77%
$4.55 million $215,423
Jun 26, 5 AM $0.0154
+0.04%
$4.47 million $218,872
Jun 26, 4 AM $0.0155
-0.93%
$4.51 million $215,435
Jun 26, 3 AM $0.0157
+1.71%
$4.56 million $216,800
Jun 26, 2 AM $0.0154
-2.78%
$4.48 million $216,303
Jun 26, 1 AM $0.0159
+1.29%
$4.61 million $213,646
Jun 26, 12 AM $0.0157
-0.15%
$4.55 million $211,239
Jun 25, 11 PM $0.0157
+0.60%
$4.56 million $211,998
Jun 25, 10 PM $0.0156
+0.29%
$4.53 million $213,067
Jun 25, 9 PM $0.0155
+0.57%
$4.52 million $213,428
Jun 25, 8 PM $0.0155
-0.01%
$4.49 million $215,580