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 66
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

Jun 1, 9 AM $0.0207
+0.27%
$6 million $827,503
Jun 1, 8 AM $0.0206
-0.31%
$5.99 million $814,913
Jun 1, 7 AM $0.0207
-2.83%
$6.01 million $800,981
Jun 1, 6 AM $0.0213
-0.45%
$6.18 million $777,079
Jun 1, 5 AM $0.0214
-0.64%
$6.21 million $766,541
Jun 1, 4 AM $0.0215
-2.20%
$6.25 million $731,791
Jun 1, 3 AM $0.0219
+0.58%
$6.38 million $697,500
Jun 1, 2 AM $0.0218
-2.45%
$6.34 million $682,172
Jun 1, 1 AM $0.0224
+0.64%
$6.5 million $687,913
Jun 1, 12 AM $0.0222
+3.04%
$6.46 million $679,608
May 31, 11 PM $0.0216
+1.29%
$6.27 million $679,583
May 31, 10 PM $0.0213
-1.48%
$6.19 million $672,786
May 31, 9 PM $0.0216
+0.37%
$6.28 million $673,565
May 31, 8 PM $0.0215
+0.08%
$6.26 million $674,408
May 31, 7 PM $0.0215
-0.04%
$6.25 million $694,549
May 31, 6 PM $0.0215
+0.67%
$6.24 million $690,462
May 31, 5 PM $0.0214
+0.17%
$6.2 million $680,977
May 31, 4 PM $0.0213
-1.48%
$6.19 million $679,826
May 31, 3 PM $0.0216
-0.93%
$6.29 million $667,413
May 31, 2 PM $0.0218
-0.46%
$6.35 million $664,024
May 31, 1 PM $0.0219
-1.75%
$6.37 million $639,249
May 31, 12 PM $0.0223
-13.73%
$6.49 million $583,701
May 31, 11 AM $0.0259
+16.45%
$7.53 million $472,345
May 31, 10 AM $0.0223
+1.26%
$6.47 million $300,784
May 31, 9 AM $0.022
+0.76%
$6.39 million $290,997
May 31, 8 AM $0.0218
-0.11%
$6.34 million $295,525
May 31, 7 AM $0.0219
-0.24%
$6.35 million $298,001
May 31, 6 AM $0.0219
-1.25%
$6.37 million $298,881
May 31, 5 AM $0.0222
-0.24%
$6.45 million $301,705
May 31, 4 AM $0.0223
-0.22%
$6.46 million $306,886
May 31, 3 AM $0.0223
+0.55%
$6.48 million $309,108
May 31, 2 AM $0.0222
+5.11%
$6.44 million $313,383
May 31, 1 AM $0.0211
+0.44%
$6.13 million $304,723
May 31, 12 AM $0.021
-2.10%
$6.1 million $319,241
May 30, 11 PM $0.0214
+1.21%
$6.23 million $362,883
May 30, 10 PM $0.0212
-1.69%
$6.16 million $439,931
May 30, 9 PM $0.0216
-0.68%
$6.26 million $622,009
May 30, 8 PM $0.0217
+4.13%
$6.31 million $686,630
May 30, 7 PM $0.0208
+1.45%
$6.06 million $698,359
May 30, 6 PM $0.0205
+0.51%
$5.97 million $841,663
May 30, 5 PM $0.0204
-1.61%
$5.94 million $879,789
May 30, 4 PM $0.0208
+0.84%
$6.04 million $895,528
May 30, 3 PM $0.0206
+1.49%
$5.99 million $914,449
May 30, 2 PM $0.0203
+0.39%
$5.9 million $943,837
May 30, 1 PM $0.0202
+0.56%
$5.88 million $954,804
May 30, 12 PM $0.0201
-0.76%
$5.84 million $958,226
May 30, 11 AM $0.0203
-1.75%
$5.89 million $965,238
May 30, 10 AM $0.0206
-2.09%
$5.99 million $1 million
May 30, 9 AM $0.0211
-1.00%
$6.12 million $1 million
May 30, 8 AM $0.0213
-1.79%
$6.18 million $999,402