Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

TAKE Historical Data

TAKE Page 8
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.

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
Sep 27, 9 PM $0.0571
-1.14%
$21.26 million $1.6 million
Sep 27, 8 PM $0.0578
+0.64%
$21.5 million $1.65 million
Sep 27, 7 PM $0.0574
-0.06%
$21.36 million $1.72 million
Sep 27, 6 PM $0.0574
-0.11%
$21.37 million $1.77 million
Sep 27, 5 PM $0.0575
-0.64%
$21.4 million $1.86 million
Sep 27, 4 PM $0.0578
+0.77%
$21.52 million $1.95 million
Sep 27, 3 PM $0.0574
+0.67%
$21.36 million $2.11 million
Sep 27, 2 PM $0.057
+0.80%
$21.21 million $2.15 million
Sep 27, 1 PM $0.0566
-0.61%
$21.04 million $2.17 million
Sep 27, 12 PM $0.0569
+0.58%
$21.18 million $2.26 million
Sep 27, 11 AM $0.0566
-0.31%
$21.06 million $2.29 million
Sep 27, 10 AM $0.0568
-1.18%
$21.12 million $2.29 million
Sep 27, 9 AM $0.0575
-0.34%
$21.39 million $2.31 million
Sep 27, 8 AM $0.0577
-1.20%
$21.47 million $2.3 million
Sep 27, 7 AM $0.0584
-0.53%
$21.73 million $2.28 million
Sep 27, 6 AM $0.0587
+2.49%
$21.84 million $2.22 million
Sep 27, 5 AM $0.0573
+0.20%
$21.31 million $2.18 million
Sep 27, 4 AM $0.0572
+0.41%
$21.27 million $2.15 million
Sep 27, 3 AM $0.0569
-0.36%
$21.18 million $2.16 million
Sep 27, 2 AM $0.0571
-0.10%
$21.26 million $2.15 million
Sep 27, 1 AM $0.0572
+0.84%
$21.28 million $2.15 million
Sep 27, 12 AM $0.0567
-9.15%
$21.11 million $2.11 million
Sep 26, 11 PM $0.0624
+2.25%
$23.23 million $1.92 million
Sep 26, 10 PM $0.0611
+2.12%
$22.72 million $1.84 million
Sep 26, 9 PM $0.0598
-0.30%
$22.25 million $1.82 million
Sep 26, 8 PM $0.06
-2.21%
$22.32 million $1.8 million
Sep 26, 7 PM $0.0613
+3.22%
$22.82 million $1.82 million
Sep 26, 6 PM $0.0594
-1.83%
$22.11 million $1.88 million
Sep 26, 5 PM $0.0605
+2.76%
$22.52 million $1.91 million
Sep 26, 4 PM $0.0589
+1.19%
$21.92 million $1.89 million
Sep 26, 3 PM $0.0582
+3.43%
$21.66 million $1.85 million
Sep 26, 2 PM $0.0563
+1.28%
$20.94 million $2.14 million
Sep 26, 1 PM $0.0556
+0.14%
$20.68 million $2.26 million
Sep 26, 12 PM $0.0555
-0.45%
$20.65 million $2.24 million
Sep 26, 11 AM $0.0557
-2.59%
$20.74 million $2.33 million
Sep 26, 10 AM $0.0572
+0.99%
$21.29 million $2.5 million
Sep 26, 9 AM $0.0567
+2.13%
$21.08 million $2.59 million
Sep 26, 8 AM $0.0555
-0.48%
$20.65 million $2.72 million
Sep 26, 7 AM $0.0557
+0.23%
$20.74 million $3.03 million
Sep 26, 6 AM $0.0556
+0.00%
$20.7 million $3.12 million
Sep 26, 5 AM $0.0556
-0.11%
$20.7 million $3.31 million
Sep 26, 4 AM $0.0557
-0.69%
$20.72 million $3.43 million
Sep 26, 3 AM $0.0561
-0.28%
$20.87 million $3.6 million
Sep 26, 2 AM $0.0563
-0.31%
$20.94 million $3.82 million
Sep 26, 1 AM $0.0565
+0.37%
$21 million $4.03 million
Sep 26, 12 AM $0.0562
-0.22%
$20.93 million $4.21 million
Sep 25, 11 PM $0.0564
-0.20%
$20.97 million $4.35 million
Sep 25, 10 PM $0.0565
+1.20%
$21.02 million $4.52 million