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 85
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.

Apr 23, 12 PM $0.036
+10.33%
$8.94 million $813,332
Apr 23, 11 AM $0.0325
+0.97%
$8.06 million $681,515
Apr 23, 10 AM $0.0321
-0.57%
$7.99 million $624,892
Apr 23, 9 AM $0.0323
+2.45%
$8.03 million $642,944
Apr 23, 8 AM $0.0316
+1.77%
$7.84 million $675,801
Apr 23, 7 AM $0.031
+1.68%
$7.7 million $849,832
Apr 23, 6 AM $0.0305
-0.68%
$7.58 million $880,226
Apr 23, 5 AM $0.0307
+1.77%
$7.63 million $872,555
Apr 23, 4 AM $0.0302
+1.51%
$7.49 million $844,785
Apr 23, 3 AM $0.0297
+0.68%
$7.38 million $823,673
Apr 23, 2 AM $0.0295
+1.44%
$7.33 million $823,173
Apr 23, 1 AM $0.0291
-3.86%
$7.23 million $843,740
Apr 23, 12 AM $0.0301
+11.38%
$7.49 million $767,880
Apr 22, 11 PM $0.0271
-1.03%
$6.72 million $685,342
Apr 22, 10 PM $0.0273
+0.29%
$6.79 million $690,515
Apr 22, 9 PM $0.0272
+0.18%
$6.77 million $691,907
Apr 22, 8 PM $0.0272
+0.42%
$6.76 million $690,139
Apr 22, 7 PM $0.0271
+0.06%
$6.73 million $728,720
Apr 22, 6 PM $0.0271
-0.44%
$6.73 million $742,450
Apr 22, 5 PM $0.0272
-0.32%
$6.75 million $745,377
Apr 22, 4 PM $0.0273
-1.02%
$6.78 million $744,143
Apr 22, 3 PM $0.0276
+0.85%
$6.85 million $750,809
Apr 22, 2 PM $0.0273
-1.26%
$6.79 million $747,333
Apr 22, 1 PM $0.0277
+0.22%
$6.88 million $748,207
Apr 22, 12 PM $0.0276
-0.30%
$6.86 million $752,912
Apr 22, 11 AM $0.0277
-1.36%
$6.88 million $748,641
Apr 22, 10 AM $0.0281
-3.47%
$6.97 million $741,250
Apr 22, 9 AM $0.0289
-0.56%
$7.18 million $714,251
Apr 22, 8 AM $0.0292
+5.37%
$7.25 million $669,017
Apr 22, 7 AM $0.0277
+5.87%
$6.88 million $471,337
Apr 22, 6 AM $0.0262
-0.16%
$6.5 million $453,199
Apr 22, 5 AM $0.0262
+0.70%
$6.51 million $462,799
Apr 22, 4 AM $0.026
+0.04%
$6.47 million $470,466
Apr 22, 3 AM $0.026
-1.64%
$6.46 million $479,183
Apr 22, 2 AM $0.0265
+0.51%
$6.57 million $479,262
Apr 22, 1 AM $0.0263
+0.04%
$6.54 million $480,818
Apr 22, 12 AM $0.0263
+0.68%
$6.54 million $496,430
Apr 21, 11 PM $0.0261
+0.58%
$6.49 million $519,296
Apr 21, 10 PM $0.026
+0.38%
$6.46 million $523,645
Apr 21, 9 PM $0.0259
+1.12%
$6.43 million $534,933
Apr 21, 8 PM $0.0256
-0.34%
$6.36 million $539,228
Apr 21, 7 PM $0.0257
-0.75%
$6.38 million $497,271
Apr 21, 6 PM $0.0259
-0.76%
$6.43 million $542,593
Apr 21, 5 PM $0.0261
-1.04%
$6.48 million $547,501
Apr 21, 4 PM $0.0264
-0.14%
$6.55 million $550,269
Apr 21, 3 PM $0.0264
+0.88%
$6.56 million $561,604
Apr 21, 2 PM $0.0262
+2.76%
$6.5 million $573,572
Apr 21, 1 PM $0.0255
+0.46%
$6.33 million $577,298
Apr 21, 12 PM $0.0254
-0.98%
$6.3 million $599,275
Apr 21, 11 AM $0.0256
+1.01%
$6.37 million $631,574