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

TAKE Historical Data

TAKE Page 7
Download
Date Close Price change Market cap Trading volume

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.

Sep 29, 11 PM $0.0601
-1.13%
$22.35 million $2.7 million
Sep 29, 10 PM $0.0608
+0.38%
$22.61 million $2.6 million
Sep 29, 9 PM $0.0605
-0.10%
$22.52 million $2.49 million
Sep 29, 8 PM $0.0606
+0.18%
$22.54 million $2.41 million
Sep 29, 7 PM $0.0605
+0.89%
$22.5 million $2.34 million
Sep 29, 6 PM $0.0599
+1.23%
$22.3 million $2.25 million
Sep 29, 5 PM $0.0592
-0.73%
$22.03 million $2.11 million
Sep 29, 4 PM $0.0596
-0.99%
$22.19 million $2.07 million
Sep 29, 3 PM $0.0602
+0.57%
$22.41 million $2 million
Sep 29, 2 PM $0.0599
+0.09%
$22.29 million $1.88 million
Sep 29, 1 PM $0.0599
+1.03%
$22.27 million $1.99 million
Sep 29, 12 PM $0.0593
-0.37%
$22.08 million $1.98 million
Sep 29, 11 AM $0.0596
+1.09%
$22.16 million $2.04 million
Sep 29, 10 AM $0.0589
-1.57%
$21.92 million $2.06 million
Sep 29, 9 AM $0.0599
+1.16%
$22.27 million $2.2 million
Sep 29, 8 AM $0.0592
-2.58%
$22.01 million $2.35 million
Sep 29, 7 AM $0.0607
+2.05%
$22.6 million $2.38 million
Sep 29, 6 AM $0.0595
-4.34%
$22.14 million $2.3 million
Sep 29, 5 AM $0.0622
+6.91%
$23.15 million $2.12 million
Sep 29, 4 AM $0.0582
-1.67%
$21.65 million $1.98 million
Sep 29, 3 AM $0.0592
+1.86%
$22.02 million $2.16 million
Sep 29, 2 AM $0.0581
-0.85%
$21.61 million $2.18 million
Sep 29, 1 AM $0.0586
+1.11%
$21.8 million $2.26 million
Sep 29, 12 AM $0.0579
+0.12%
$21.56 million $2.27 million
Sep 28, 11 PM $0.0579
+0.13%
$21.53 million $2.3 million
Sep 28, 10 PM $0.0578
+0.66%
$21.5 million $2.32 million
Sep 28, 9 PM $0.0574
-0.91%
$21.36 million $2.41 million
Sep 28, 8 PM $0.0579
+0.43%
$21.55 million $2.41 million
Sep 28, 7 PM $0.0577
-0.86%
$21.46 million $2.38 million
Sep 28, 6 PM $0.0582
+0.22%
$21.65 million $2.4 million
Sep 28, 5 PM $0.0581
+0.30%
$21.6 million $2.4 million
Sep 28, 4 PM $0.0579
+1.16%
$21.54 million $2.37 million
Sep 28, 3 PM $0.0572
+3.51%
$21.29 million $2.33 million
Sep 28, 2 PM $0.0553
-2.59%
$20.57 million $2.28 million
Sep 28, 1 PM $0.0567
-1.84%
$21.11 million $2.04 million
Sep 28, 12 PM $0.0578
-0.42%
$21.51 million $1.99 million
Sep 28, 11 AM $0.058
+1.37%
$21.6 million $1.92 million
Sep 28, 10 AM $0.0573
-0.50%
$21.31 million $1.9 million
Sep 28, 9 AM $0.0575
+1.38%
$21.41 million $1.79 million
Sep 28, 8 AM $0.0568
-1.30%
$21.12 million $1.62 million
Sep 28, 7 AM $0.0575
+0.73%
$21.4 million $1.57 million
Sep 28, 6 AM $0.0571
+2.67%
$21.25 million $1.57 million
Sep 28, 5 AM $0.0556
-0.35%
$20.69 million $1.54 million
Sep 28, 4 AM $0.0558
-1.52%
$20.76 million $1.54 million
Sep 28, 3 AM $0.0567
-1.94%
$21.09 million $1.39 million
Sep 28, 2 AM $0.0578
+2.21%
$21.5 million $1.35 million
Sep 28, 1 AM $0.0565
+1.61%
$21.04 million $1.28 million
Sep 28, 12 AM $0.0557
-1.05%
$20.71 million $1.32 million
Sep 27, 11 PM $0.0562
+3.02%
$20.92 million $1.57 million
Sep 27, 10 PM $0.0546
-4.45%
$20.31 million $1.63 million