TAKE Historical Data

TAKE
Download
Date Close Price change Market cap Trading volume
Today, at 11 AM $ 0.0227
+0.71%
$ 6.26 million $ 378,993
Today, at 10 AM $ 0.0248
+0.16%
$ 6.67 million $ 333,287
Today, at 9 AM $ 0.0247
+0.34%
$ 6.66 million $ 337,424
Today, at 8 AM $ 0.0246
-0.94%
$ 6.64 million $ 338,682
Today, at 7 AM $ 0.0249
-0.32%
$ 6.7 million $ 355,060
Today, at 6 AM $ 0.0249
+2.49%
$ 6.72 million $ 362,458
Today, at 5 AM $ 0.0243
-3.22%
$ 6.56 million $ 365,412
Today, at 4 AM $ 0.0252
-2.06%
$ 6.78 million $ 362,713
Today, at 3 AM $ 0.0257
-0.07%
$ 6.92 million $ 372,271
Today, at 2 AM $ 0.0257
+2.69%
$ 6.93 million $ 382,965
Today, at 1 AM $ 0.025
+0.17%
$ 6.75 million $ 386,562
Today, at 12 AM $ 0.025
+0.28%
$ 6.74 million $ 391,862
Yesterday, at 11 PM $ 0.0249
-1.80%
$ 6.72 million $ 395,619
Yesterday, at 10 PM $ 0.0254
-1.54%
$ 6.84 million $ 393,847
Yesterday, at 9 PM $ 0.0258
+0.49%
$ 6.95 million $ 392,513
Yesterday, at 8 PM $ 0.0257
+1.58%
$ 6.91 million $ 389,907
Yesterday, at 7 PM $ 0.0253
+0.70%
$ 6.81 million $ 383,270
Yesterday, at 6 PM $ 0.0251
+0.59%
$ 6.76 million $ 407,147
Yesterday, at 5 PM $ 0.0249
+0.64%
$ 6.72 million $ 416,742
Yesterday, at 4 PM $ 0.0248
+0.07%
$ 6.68 million $ 443,309
Yesterday, at 3 PM $ 0.0248
+0.39%
$ 6.67 million $ 466,028
Yesterday, at 2 PM $ 0.0246
+0.19%
$ 6.64 million $ 587,516
Yesterday, at 1 PM $ 0.0246
+0.31%
$ 6.63 million $ 621,562
Yesterday, at 12 PM $ 0.0245
+1.84%
$ 6.61 million $ 668,839
Yesterday, at 11 AM $ 0.0241
+0.52%
$ 6.49 million $ 745,305
Yesterday, at 10 AM $ 0.024
+0.66%
$ 6.46 million $ 777,921
Yesterday, at 9 AM $ 0.0238
-0.16%
$ 6.41 million $ 811,986
Yesterday, at 8 AM $ 0.0238
-1.44%
$ 6.42 million $ 844,592
Yesterday, at 7 AM $ 0.0242
-0.99%
$ 6.52 million $ 858,739
Yesterday, at 6 AM $ 0.0244
-0.90%
$ 6.58 million $ 892,663
Yesterday, at 5 AM $ 0.0247
+0.49%
$ 6.64 million $ 905,860
Yesterday, at 4 AM $ 0.0245
+0.72%
$ 6.61 million $ 936,426
Yesterday, at 3 AM $ 0.0244
-3.29%
$ 6.56 million $ 932,764
Yesterday, at 2 AM $ 0.0252
-1.00%
$ 6.79 million $ 923,491
Yesterday, at 1 AM $ 0.0254
+1.95%
$ 6.86 million $ 914,139
Yesterday, at 12 AM $ 0.0249
+0.63%
$ 6.71 million $ 912,475
May 13, 11 PM $ 0.0247
-0.09%
$ 6.67 million $ 909,524
May 13, 10 PM $ 0.0248
+1.43%
$ 6.68 million $ 927,148
May 13, 9 PM $ 0.0244
-0.22%
$ 6.58 million $ 927,710
May 13, 8 PM $ 0.0245
-0.44%
$ 6.6 million $ 937,958
May 13, 7 PM $ 0.0246
-2.28%
$ 6.62 million $ 954,897
May 13, 6 PM $ 0.0252
-1.42%
$ 6.78 million $ 931,393
May 13, 5 PM $ 0.0255
+0.12%
$ 6.88 million $ 914,985
May 13, 4 PM $ 0.0255
+0.40%
$ 6.87 million $ 906,413
May 13, 3 PM $ 0.0254
-7.95%
$ 6.85 million $ 909,174
May 13, 2 PM $ 0.0276
+0.48%
$ 7.44 million $ 826,010
May 13, 1 PM $ 0.0275
-2.97%
$ 7.41 million $ 793,059
May 13, 12 PM $ 0.0283
-4.24%
$ 7.63 million $ 755,401
May 13, 11 AM $ 0.0296
-1.43%
$ 7.97 million $ 685,441
May 13, 10 AM $ 0.03
-2.05%
$ 8.09 million $ 651,652
Download