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 70
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

May 24, 5 AM $0.0224
-0.66%
$6.05 million $464,500
May 24, 4 AM $0.0226
+1.05%
$6.09 million $503,781
May 24, 3 AM $0.0224
-0.67%
$6.03 million $504,160
May 24, 2 AM $0.0225
-1.35%
$6.07 million $512,046
May 24, 1 AM $0.0228
-0.31%
$6.15 million $515,647
May 24, 12 AM $0.0229
+0.12%
$6.17 million $534,492
May 23, 11 PM $0.0229
-0.01%
$6.16 million $516,559
May 23, 10 PM $0.0229
-0.22%
$6.17 million $529,585
May 23, 9 PM $0.0229
-0.23%
$6.18 million $541,881
May 23, 8 PM $0.023
+0.67%
$6.2 million $500,665
May 23, 7 PM $0.0228
+0.14%
$6.15 million $504,190
May 23, 6 PM $0.0228
+0.90%
$6.14 million $739,219
May 23, 5 PM $0.0226
+0.06%
$6.09 million $842,424
May 23, 4 PM $0.0226
-0.95%
$6.09 million $924,653
May 23, 3 PM $0.0228
+0.19%
$6.14 million $919,052
May 23, 2 PM $0.0228
+0.51%
$6.13 million $933,641
May 23, 1 PM $0.0226
+0.26%
$6.1 million $971,902
May 23, 12 PM $0.0225
+0.56%
$6.07 million $972,443
May 23, 11 AM $0.0224
+0.23%
$6.04 million $986,909
May 23, 10 AM $0.0224
+0.57%
$6.03 million $1.02 million
May 23, 9 AM $0.0222
-0.80%
$6 million $1.03 million
May 23, 8 AM $0.0224
+1.27%
$6.04 million $1.04 million
May 23, 7 AM $0.0222
-2.95%
$5.97 million $1.08 million
May 23, 6 AM $0.0228
-1.39%
$6.15 million $1.05 million
May 23, 5 AM $0.0232
+0.18%
$6.24 million $1.06 million
May 23, 4 AM $0.0231
-1.06%
$6.23 million $1.02 million
May 23, 3 AM $0.0234
+1.67%
$6.3 million $1.04 million
May 23, 2 AM $0.023
-0.41%
$6.19 million $1.03 million
May 23, 1 AM $0.0231
+2.94%
$6.22 million $1.03 million
May 23, 12 AM $0.0224
+0.72%
$6.04 million $1.01 million
May 22, 11 PM $0.0223
-2.10%
$6 million $1.01 million
May 22, 10 PM $0.0227
-1.71%
$6.13 million $994,492
May 22, 9 PM $0.0231
+0.39%
$6.23 million $979,919
May 22, 8 PM $0.023
+0.14%
$6.21 million $963,783
May 22, 7 PM $0.023
-8.77%
$6.2 million $934,773
May 22, 6 PM $0.0252
+3.17%
$6.8 million $706,808
May 22, 5 PM $0.0245
+6.41%
$6.59 million $598,096
May 22, 4 PM $0.023
-0.15%
$6.19 million $518,506
May 22, 3 PM $0.023
-0.46%
$6.2 million $519,824
May 22, 2 PM $0.0231
-1.12%
$6.23 million $509,714
May 22, 1 PM $0.0234
-0.54%
$6.3 million $479,463
May 22, 12 PM $0.0235
-1.02%
$6.33 million $473,114
May 22, 11 AM $0.0238
+3.24%
$6.4 million $456,055
May 22, 10 AM $0.023
+1.91%
$6.2 million $435,373
May 22, 9 AM $0.0226
-0.64%
$6.08 million $446,121
May 22, 8 AM $0.0227
-1.07%
$6.12 million $455,181
May 22, 7 AM $0.023
+0.35%
$6.19 million $395,095
May 22, 6 AM $0.0229
-0.36%
$6.17 million $401,986
May 22, 5 AM $0.023
-0.13%
$6.19 million $420,725
May 22, 4 AM $0.023
+0.37%
$6.2 million $423,139