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 59
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 15, 3 PM $0.0202
+1.63%
$5.86 million $505,452
Jun 15, 2 PM $0.0199
+1.10%
$5.77 million $476,414
Jun 15, 1 PM $0.0196
+0.14%
$5.71 million $457,976
Jun 15, 12 PM $0.0196
-0.20%
$5.7 million $425,963
Jun 15, 11 AM $0.0194
+2.54%
$5.63 million $136,718
Jun 15, 10 AM $0.0189
+1.05%
$5.5 million $368,358
Jun 15, 9 AM $0.0187
+0.00%
$5.44 million $365,277
Jun 15, 8 AM $0.0187
+0.33%
$5.44 million $362,810
Jun 15, 7 AM $0.0187
-0.34%
$5.42 million $382,724
Jun 15, 6 AM $0.0187
-0.29%
$5.44 million $374,257
Jun 15, 5 AM $0.0188
-0.67%
$5.45 million $374,467
Jun 15, 4 AM $0.0189
-1.13%
$5.49 million $373,756
Jun 15, 3 AM $0.0191
+1.16%
$5.55 million $373,907
Jun 15, 2 AM $0.0189
+0.20%
$5.49 million $359,348
Jun 15, 1 AM $0.0189
-0.60%
$5.48 million $372,237
Jun 15, 12 AM $0.019
-0.20%
$5.51 million $371,538
Jun 14, 11 PM $0.019
+0.76%
$5.52 million $372,707
Jun 14, 10 PM $0.0189
+0.15%
$5.48 million $365,219
Jun 14, 9 PM $0.0188
+3.06%
$5.47 million $354,612
Jun 14, 8 PM $0.0183
+1.66%
$5.31 million $343,025
Jun 14, 7 PM $0.018
+0.23%
$5.23 million $337,279
Jun 14, 6 PM $0.0179
-0.53%
$5.21 million $340,920
Jun 14, 5 PM $0.018
-0.20%
$5.24 million $332,939
Jun 14, 4 PM $0.0181
+0.25%
$5.25 million $337,875
Jun 14, 3 PM $0.018
+0.14%
$5.24 million $345,295
Jun 14, 2 PM $0.018
-0.59%
$5.23 million $346,940
Jun 14, 1 PM $0.0181
+0.36%
$5.26 million $343,802
Jun 14, 12 PM $0.018
-0.54%
$5.24 million $342,503
Jun 14, 11 AM $0.0181
-0.53%
$5.27 million $360,356
Jun 14, 10 AM $0.0182
-0.64%
$5.3 million $383,663
Jun 14, 9 AM $0.0184
-0.07%
$5.33 million $387,086
Jun 14, 8 AM $0.0184
+1.31%
$5.34 million $393,700
Jun 14, 7 AM $0.0181
-0.57%
$5.27 million $376,892
Jun 14, 6 AM $0.0182
-0.31%
$5.3 million $390,135
Jun 14, 5 AM $0.0183
+0.07%
$5.32 million $407,571
Jun 14, 4 AM $0.0183
-0.76%
$5.31 million $446,164
Jun 14, 3 AM $0.0184
+0.14%
$5.35 million $500,637
Jun 14, 2 AM $0.0184
-0.40%
$5.35 million $517,070
Jun 14, 1 AM $0.0185
+0.12%
$5.37 million $519,727
Jun 14, 12 AM $0.0185
-0.41%
$5.36 million $520,942
Jun 13, 11 PM $0.0185
-0.28%
$5.38 million $522,220
Jun 13, 10 PM $0.0186
-1.09%
$5.4 million $531,757
Jun 13, 9 PM $0.0188
+0.46%
$5.46 million $540,304
Jun 13, 8 PM $0.0187
-0.53%
$5.43 million $543,447
Jun 13, 7 PM $0.0188
+0.19%
$5.46 million $547,108
Jun 13, 6 PM $0.0188
-0.15%
$5.45 million $558,243
Jun 13, 5 PM $0.0188
+0.63%
$5.46 million $588,392
Jun 13, 4 PM $0.0187
+0.16%
$5.42 million $592,214
Jun 13, 3 PM $0.0186
+0.61%
$5.41 million $587,978
Jun 13, 2 PM $0.0185
+0.99%
$5.38 million $597,792