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 72
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 20, 2 AM $0.0229
+0.21%
$6.18 million $549,373
May 20, 1 AM $0.0229
+0.83%
$6.17 million $612,132
May 20, 12 AM $0.0227
-0.34%
$6.12 million $629,450
May 19, 11 PM $0.0228
-0.08%
$6.14 million $642,551
May 19, 10 PM $0.0228
-1.02%
$6.14 million $649,611
May 19, 9 PM $0.023
+1.04%
$6.21 million $655,080
May 19, 8 PM $0.0228
+1.18%
$6.14 million $656,799
May 19, 7 PM $0.0225
-0.44%
$6.07 million $660,080
May 19, 6 PM $0.0226
+0.27%
$6.1 million $666,404
May 19, 5 PM $0.0226
+0.32%
$6.08 million $671,919
May 19, 4 PM $0.0225
+0.68%
$6.06 million $682,807
May 19, 3 PM $0.0223
+0.01%
$6.02 million $694,594
May 19, 2 PM $0.0223
+0.25%
$6.02 million $686,825
May 19, 1 PM $0.0223
-0.43%
$6.01 million $672,890
May 19, 12 PM $0.0224
+0.73%
$6.03 million $660,361
May 19, 11 AM $0.0222
+1.09%
$5.99 million $661,496
May 19, 10 AM $0.022
-1.78%
$5.92 million $656,493
May 19, 9 AM $0.0224
+0.38%
$6.03 million $644,618
May 19, 8 AM $0.0223
+0.79%
$6.01 million $624,451
May 19, 7 AM $0.0221
+1.21%
$5.96 million $611,347
May 19, 6 AM $0.0219
-1.17%
$5.89 million $588,344
May 19, 5 AM $0.0221
+0.26%
$5.96 million $549,450
May 19, 4 AM $0.0221
+1.84%
$5.94 million $534,095
May 19, 3 AM $0.0217
-1.59%
$5.84 million $496,230
May 19, 2 AM $0.022
-5.63%
$5.92 million $465,141
May 19, 1 AM $0.0233
+0.15%
$6.27 million $403,250
May 19, 12 AM $0.0233
+0.74%
$6.27 million $378,808
May 18, 11 PM $0.0231
+0.37%
$6.23 million $360,359
May 18, 10 PM $0.023
-1.26%
$6.2 million $372,076
May 18, 9 PM $0.0233
+1.20%
$6.28 million $365,348
May 18, 8 PM $0.023
+1.50%
$6.21 million $355,126
May 18, 7 PM $0.0227
+2.33%
$6.12 million $352,373
May 18, 6 PM $0.0222
-2.45%
$5.98 million $332,952
May 18, 5 PM $0.0227
+0.33%
$6.13 million $352,265
May 18, 4 PM $0.0227
+0.46%
$6.11 million $324,189
May 18, 3 PM $0.0226
+4.24%
$6.08 million $299,685
May 18, 2 PM $0.0216
-1.54%
$5.83 million $287,787
May 18, 1 PM $0.022
+1.10%
$5.92 million $307,373
May 18, 12 PM $0.0217
+3.39%
$5.86 million $301,150
May 18, 11 AM $0.021
+2.98%
$5.66 million $293,472
May 18, 10 AM $0.0204
-0.49%
$5.5 million $286,006
May 18, 9 AM $0.0205
+0.13%
$5.53 million $284,496
May 18, 8 AM $0.0205
+2.61%
$5.52 million $282,442
May 18, 7 AM $0.02
-0.80%
$5.38 million $279,102
May 18, 6 AM $0.0201
-0.88%
$5.42 million $280,726
May 18, 5 AM $0.0203
-1.50%
$5.47 million $280,945
May 18, 4 AM $0.0206
+2.64%
$5.56 million $282,140
May 18, 3 AM $0.0201
+0.13%
$5.41 million $280,160
May 18, 2 AM $0.0201
+0.68%
$5.41 million $279,732
May 18, 1 AM $0.0199
-0.07%
$5.37 million $279,522