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 88
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.

Apr 17, 9 AM $0.0422
+8.77%
$10.49 million $3.05 million
Apr 17, 8 AM $0.0388
-8.68%
$9.65 million $2.93 million
Apr 17, 7 AM $0.0425
-2.64%
$10.55 million $2.82 million
Apr 17, 6 AM $0.0436
+2.75%
$10.84 million $2.54 million
Apr 17, 5 AM $0.0425
-5.65%
$10.55 million $2.24 million
Apr 17, 4 AM $0.045
+5.69%
$11.18 million $24,603
Apr 17, 3 AM $0.0426
+22.50%
$10.58 million $1.16 million
Apr 17, 2 AM $0.0348
-3.56%
$8.64 million $904,290
Apr 17, 1 AM $0.036
+0.54%
$8.95 million $875,084
Apr 17, 12 AM $0.0358
+8.32%
$8.9 million $794,729
Apr 16, 11 PM $0.0331
+1.07%
$8.22 million $754,057
Apr 16, 10 PM $0.0327
+4.72%
$8.13 million $742,894
Apr 16, 9 PM $0.0312
+0.91%
$7.76 million $790,247
Apr 16, 8 PM $0.031
+0.69%
$7.69 million $832,237
Apr 16, 7 PM $0.0308
+1.27%
$7.64 million $850,899
Apr 16, 6 PM $0.0304
+0.75%
$7.55 million $851,501
Apr 16, 5 PM $0.0301
-0.05%
$7.49 million $857,719
Apr 16, 4 PM $0.0302
-0.13%
$7.49 million $842,373
Apr 16, 3 PM $0.0302
-1.16%
$7.5 million $850,888
Apr 16, 2 PM $0.0306
+0.49%
$7.59 million $862,650
Apr 16, 1 PM $0.0304
-7.10%
$7.56 million $859,068
Apr 16, 12 PM $0.0327
+2.89%
$8.13 million $832,721
Apr 16, 11 AM $0.0318
+0.69%
$7.9 million $826,898
Apr 16, 10 AM $0.0315
+5.64%
$7.84 million $838,575
Apr 16, 9 AM $0.0299
+1.08%
$7.42 million $844,681
Apr 16, 8 AM $0.0295
+7.40%
$7.34 million $806,539
Apr 16, 7 AM $0.0275
-0.54%
$6.83 million $757,549
Apr 16, 6 AM $0.0276
-0.95%
$6.87 million $762,122
Apr 16, 5 AM $0.0279
+0.99%
$6.93 million $750,794
Apr 16, 4 AM $0.0276
-0.32%
$6.87 million $748,872
Apr 16, 3 AM $0.0277
-1.89%
$6.89 million $763,379
Apr 16, 2 AM $0.0283
+1.91%
$7.02 million $803,766
Apr 16, 1 AM $0.0277
+1.39%
$6.89 million $800,241
Apr 16, 12 AM $0.0273
-1.82%
$6.79 million $794,984
Apr 15, 11 PM $0.0279
+0.96%
$6.92 million $790,112
Apr 15, 10 PM $0.0276
+4.54%
$6.85 million $779,195
Apr 15, 9 PM $0.0264
+0.55%
$6.55 million $697,083
Apr 15, 8 PM $0.0262
+2.24%
$6.52 million $673,741
Apr 15, 7 PM $0.0257
-2.40%
$6.38 million $642,206
Apr 15, 6 PM $0.0263
+1.00%
$6.53 million $644,695
Apr 15, 5 PM $0.026
+0.29%
$6.47 million $642,004
Apr 15, 4 PM $0.026
-0.53%
$6.45 million $651,056
Apr 15, 3 PM $0.0261
-2.79%
$6.48 million $652,698
Apr 15, 2 PM $0.0268
-3.35%
$6.67 million $647,834
Apr 15, 1 PM $0.0278
-2.73%
$6.9 million $674,853
Apr 15, 12 PM $0.0285
+2.81%
$7.09 million $654,373
Apr 15, 11 AM $0.0278
+0.64%
$6.9 million $688,646
Apr 15, 10 AM $0.0276
+1.36%
$6.85 million $682,836
Apr 15, 9 AM $0.0272
+1.10%
$6.76 million $1.03 million
Apr 15, 8 AM $0.0269
+5.77%
$6.68 million $1.12 million