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

TAKE Historical Data

TAKE Page 86
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 21, 11 AM $0.0256
+1.01%
$6.37 million $631,574
Apr 21, 10 AM $0.0254
+0.56%
$6.3 million $641,201
Apr 21, 9 AM $0.0252
+0.57%
$6.27 million $655,325
Apr 21, 8 AM $0.0251
+0.67%
$6.23 million $672,814
Apr 21, 7 AM $0.0249
-1.10%
$6.19 million $692,107
Apr 21, 6 AM $0.0252
-0.26%
$6.26 million $693,054
Apr 21, 5 AM $0.0253
-1.66%
$6.27 million $689,025
Apr 21, 4 AM $0.0257
-1.15%
$6.38 million $705,486
Apr 21, 3 AM $0.026
-1.79%
$6.46 million $749,409
Apr 21, 2 AM $0.0265
-1.23%
$6.57 million $759,873
Apr 21, 1 AM $0.0268
-2.46%
$6.65 million $853,585
Apr 21, 12 AM $0.0275
+5.98%
$6.82 million $878,829
Apr 20, 11 PM $0.0259
+0.86%
$6.44 million $866,011
Apr 20, 10 PM $0.0257
+1.16%
$6.39 million $879,734
Apr 20, 9 PM $0.0254
+1.13%
$6.31 million $875,245
Apr 20, 8 PM $0.0251
+1.87%
$6.24 million $898,250
Apr 20, 7 PM $0.0247
-0.27%
$6.12 million $930,921
Apr 20, 6 PM $0.0247
+0.05%
$6.14 million $884,359
Apr 20, 5 PM $0.0247
-1.11%
$6.13 million $903,792
Apr 20, 4 PM $0.0249
-0.67%
$6.2 million $953,700
Apr 20, 3 PM $0.0251
+4.60%
$6.24 million $949,506
Apr 20, 2 PM $0.024
-0.95%
$5.96 million $942,060
Apr 20, 1 PM $0.0242
+1.63%
$6.02 million $941,133
Apr 20, 12 PM $0.0238
+0.94%
$5.92 million $918,246
Apr 20, 11 AM $0.0236
+0.81%
$5.86 million $902,144
Apr 20, 10 AM $0.0234
+3.59%
$5.82 million $893,708
Apr 20, 9 AM $0.0226
-2.13%
$5.61 million $885,253
Apr 20, 8 AM $0.0231
+1.78%
$5.74 million $888,782
Apr 20, 7 AM $0.0227
-0.10%
$5.64 million $889,389
Apr 20, 6 AM $0.0227
-0.41%
$5.64 million $925,721
Apr 20, 5 AM $0.0228
-2.36%
$5.67 million $956,694
Apr 20, 4 AM $0.0234
+3.51%
$5.8 million $986,061
Apr 20, 3 AM $0.0226
-0.35%
$5.61 million $1.1 million
Apr 20, 2 AM $0.0227
-2.97%
$5.63 million $1.3 million
Apr 20, 1 AM $0.0234
+5.16%
$5.8 million $1.31 million
Apr 20, 12 AM $0.0222
+1.52%
$5.52 million $1.31 million
Apr 19, 11 PM $0.0219
-2.21%
$5.44 million $1.31 million
Apr 19, 10 PM $0.0224
+0.00%
$5.56 million $1.31 million
Apr 19, 9 PM $0.0224
-1.97%
$5.56 million $1.31 million
Apr 19, 8 PM $0.0228
-5.29%
$5.68 million $1.31 million
Apr 19, 7 PM $0.0241
-1.40%
$5.99 million $1.29 million
Apr 19, 6 PM $0.0245
+0.40%
$6.08 million $1.36 million
Apr 19, 5 PM $0.0243
-6.34%
$6.05 million $1.41 million
Apr 19, 4 PM $0.026
+0.45%
$6.46 million $1.43 million
Apr 19, 3 PM $0.0259
-2.20%
$6.43 million $1.54 million
Apr 19, 2 PM $0.0265
-0.40%
$6.57 million $1.76 million
Apr 19, 1 PM $0.0266
+0.95%
$6.61 million $1.9 million
Apr 19, 12 PM $0.0263
-1.09%
$6.55 million $1.99 million
Apr 19, 11 AM $0.0266
+1.30%
$6.62 million $2.15 million
Apr 19, 10 AM $0.0263
-1.96%
$6.53 million $2.16 million