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 89
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 15, 8 AM $0.0269
+5.77%
$6.68 million $1.12 million
Apr 15, 7 AM $0.0254
+1.17%
$6.32 million $1.11 million
Apr 15, 6 AM $0.0251
-0.48%
$6.25 million $1.14 million
Apr 15, 5 AM $0.0253
-0.58%
$6.28 million $1.29 million
Apr 15, 4 AM $0.0254
+1.24%
$6.31 million $1.34 million
Apr 15, 3 AM $0.0251
-1.57%
$6.24 million $1.33 million
Apr 15, 2 AM $0.0255
+0.38%
$6.34 million $1.29 million
Apr 15, 1 AM $0.0254
+1.29%
$6.31 million $1.31 million
Apr 15, 12 AM $0.0251
+1.71%
$6.23 million $1.42 million
Apr 14, 11 PM $0.0246
+0.90%
$6.12 million $1.47 million
Apr 14, 10 PM $0.0244
-2.37%
$6.07 million $1.49 million
Apr 14, 9 PM $0.025
+1.51%
$6.21 million $1.53 million
Apr 14, 8 PM $0.0246
+1.38%
$6.12 million $1.59 million
Apr 14, 7 PM $0.0243
+1.44%
$6.04 million $1.58 million
Apr 14, 6 PM $0.024
+0.29%
$5.95 million $1.62 million
Apr 14, 5 PM $0.0239
+1.67%
$5.93 million $1.62 million
Apr 14, 4 PM $0.0235
-7.23%
$5.84 million $1.61 million
Apr 14, 3 PM $0.0253
+2.44%
$6.29 million $1.55 million
Apr 14, 2 PM $0.0248
+0.81%
$6.15 million $1.53 million
Apr 14, 1 PM $0.0246
-0.80%
$6.11 million $1.58 million
Apr 14, 12 PM $0.0248
+2.25%
$6.16 million $1.57 million
Apr 14, 11 AM $0.0242
-2.89%
$6.02 million $1.43 million
Apr 14, 10 AM $0.025
-20.76%
$6.2 million $1.47 million
Apr 14, 9 AM $0.0314
+19.09%
$7.8 million $1.15 million
Apr 14, 8 AM $0.0264
+3.34%
$6.55 million $1.01 million
Apr 14, 7 AM $0.0255
-1.28%
$6.34 million $982,842
Apr 14, 6 AM $0.0258
-1.06%
$6.42 million $949,645
Apr 14, 5 AM $0.0261
+4.73%
$6.49 million $816,013
Apr 14, 4 AM $0.0249
+0.80%
$6.19 million $732,855
Apr 14, 3 AM $0.0247
+0.13%
$6.14 million $717,112
Apr 14, 2 AM $0.0247
-1.97%
$6.14 million $711,305
Apr 14, 1 AM $0.0252
+3.66%
$6.26 million $667,963
Apr 14, 12 AM $0.0243
+1.94%
$6.04 million $596,272
Apr 13, 11 PM $0.0238
+2.88%
$5.92 million $546,697
Apr 13, 10 PM $0.0232
+0.16%
$5.76 million $530,945
Apr 13, 9 PM $0.0232
+10.71%
$5.75 million $500,471
Apr 13, 8 PM $0.0209
-1.36%
$5.2 million $426,757
Apr 13, 7 PM $0.0212
+1.02%
$5.27 million $426,771
Apr 13, 6 PM $0.021
-0.74%
$5.22 million $381,827
Apr 13, 5 PM $0.0212
-0.54%
$5.26 million $367,366
Apr 13, 4 PM $0.0213
-0.08%
$5.29 million $371,768
Apr 13, 3 PM $0.0213
-1.85%
$5.29 million $372,257
Apr 13, 2 PM $0.0217
+4.38%
$5.4 million $371,975
Apr 13, 1 PM $0.0208
-2.87%
$5.17 million $356,840
Apr 13, 12 PM $0.0215
+0.07%
$5.33 million $359,757
Apr 13, 11 AM $0.0214
+0.39%
$5.32 million $363,619
Apr 13, 10 AM $0.0213
+1.41%
$5.3 million $356,800
Apr 13, 9 AM $0.021
+0.72%
$5.23 million $354,094
Apr 13, 8 AM $0.0209
-1.86%
$5.19 million $354,723
Apr 13, 7 AM $0.0213
-2.78%
$5.29 million $355,632