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 74
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.

May 16, 12 AM $0.0215
+0.16%
$5.79 million $398,715
May 15, 11 PM $0.0215
-0.26%
$5.79 million $398,428
May 15, 10 PM $0.0215
-0.34%
$5.8 million $399,372
May 15, 9 PM $0.0216
+0.16%
$5.82 million $402,058
May 15, 8 PM $0.0216
+1.18%
$5.81 million $411,600
May 15, 7 PM $0.0213
-0.66%
$5.74 million $418,106
May 15, 6 PM $0.0215
-1.08%
$5.78 million $426,678
May 15, 5 PM $0.0217
+1.36%
$5.85 million $435,343
May 15, 4 PM $0.0214
+3.03%
$5.77 million $437,724
May 15, 3 PM $0.0208
-0.61%
$5.6 million $435,603
May 15, 2 PM $0.0209
+0.02%
$5.63 million $436,831
May 15, 1 PM $0.0209
-10.01%
$5.62 million $420,748
May 15, 12 PM $0.0232
+1.79%
$6.25 million $389,816
May 15, 11 AM $0.0227
-8.16%
$6.13 million $378,993
May 15, 10 AM $0.0248
+0.16%
$6.67 million $333,287
May 15, 9 AM $0.0247
+0.34%
$6.66 million $337,424
May 15, 8 AM $0.0246
-0.94%
$6.64 million $338,682
May 15, 7 AM $0.0249
-0.32%
$6.7 million $355,060
May 15, 6 AM $0.0249
+2.49%
$6.72 million $362,458
May 15, 5 AM $0.0243
-3.22%
$6.56 million $365,412
May 15, 4 AM $0.0252
-2.06%
$6.78 million $362,713
May 15, 3 AM $0.0257
-0.07%
$6.92 million $372,271
May 15, 2 AM $0.0257
+2.69%
$6.93 million $382,965
May 15, 1 AM $0.025
+0.17%
$6.75 million $386,562
May 15, 12 AM $0.025
+0.28%
$6.74 million $391,862
May 14, 11 PM $0.0249
-1.80%
$6.72 million $395,619
May 14, 10 PM $0.0254
-1.54%
$6.84 million $393,847
May 14, 9 PM $0.0258
+0.49%
$6.95 million $392,513
May 14, 8 PM $0.0257
+1.58%
$6.91 million $389,907
May 14, 7 PM $0.0253
+0.70%
$6.81 million $383,270
May 14, 6 PM $0.0251
+0.59%
$6.76 million $407,147
May 14, 5 PM $0.0249
+0.64%
$6.72 million $416,742
May 14, 4 PM $0.0248
+0.07%
$6.68 million $443,309
May 14, 3 PM $0.0248
+0.39%
$6.67 million $466,028
May 14, 2 PM $0.0246
+0.19%
$6.64 million $587,516
May 14, 1 PM $0.0246
+0.31%
$6.63 million $621,562
May 14, 12 PM $0.0245
+1.84%
$6.61 million $668,839
May 14, 11 AM $0.0241
+0.52%
$6.49 million $745,305
May 14, 10 AM $0.024
+0.66%
$6.46 million $777,921
May 14, 9 AM $0.0238
-0.16%
$6.41 million $811,986
May 14, 8 AM $0.0238
-1.44%
$6.42 million $844,592
May 14, 7 AM $0.0242
-0.99%
$6.52 million $858,739
May 14, 6 AM $0.0244
-0.90%
$6.58 million $892,663
May 14, 5 AM $0.0247
+0.49%
$6.64 million $905,860
May 14, 4 AM $0.0245
+0.72%
$6.61 million $936,426
May 14, 3 AM $0.0244
-3.29%
$6.56 million $932,764
May 14, 2 AM $0.0252
-1.00%
$6.79 million $923,491
May 14, 1 AM $0.0254
+1.95%
$6.86 million $914,139
May 14, 12 AM $0.0249
+0.63%
$6.71 million $912,475
May 13, 11 PM $0.0247
-0.09%
$6.67 million $909,524