CrypTalk Historical Data

TALK Page 5
Download
Date Close Price change Market cap Trading volume
Sep 6, 2025 $ 0.0713
-0.09%
$ 713,330 $ 85,705
Sep 5, 2025 $ 0.0714
-9.24%
$ 714,206 $ 11,007
Sep 4, 2025 $ 0.0793
-1.82%
$ 791,639 $ 71,311
Sep 3, 2025 $ 0.0818
-1.58%
$ 807,965 $ 135,523
Sep 2, 2025 $ 0.0753
-17.46%
$ 830,527 $ 115,073
Sep 1, 2025 $ 0.0913
+6.04%
$ 912,718 $ 134,603
Aug 31, 2025 $ 0.0874
-6.10%
$ 860,723 $ 129,720
Aug 30, 2025 $ 0.091
+1.18%
$ 922,771 $ 138,972
Aug 29, 2025 $ 0.0904
-13.39%
$ 903,516 $ 153,550
Aug 28, 2025 $ 0.104
+9.45%
$ 1.04 million $ 168,069
Aug 27, 2025 $ 0.0955
-7.18%
$ 949,378 $ 156,237
Aug 26, 2025 $ 0.0967
-9.03%
$ 1.03 million $ 169,426
Aug 25, 2025 $ 0.106
-13.48%
$ 1.06 million $ 112,796
Aug 24, 2025 $ 0.123
-0.78%
$ 1.23 million $ 82,897
Aug 23, 2025 $ 0.124
+2.68%
$ 1.24 million $ 61,766
Aug 22, 2025 $ 0.121
+16.13%
$ 1.21 million $ 75,065
Aug 21, 2025 $ 0.104
-7.67%
$ 1.04 million $ 68,109
Aug 20, 2025 $ 0.113
+4.59%
$ 1.13 million $ 72,195
Aug 19, 2025 $ 0.109
-4.63%
$ 1.09 million $ 63,038
Aug 18, 2025 $ 0.114
-18.53%
$ 1.14 million $ 102,884
Aug 17, 2025 $ 0.14
+3.79%
$ 1.4 million $ 61,581
Aug 16, 2025 $ 0.135
-6.21%
$ 1.35 million $ 74,836
Aug 15, 2025 $ 0.144
+10.24%
$ 1.44 million $ 75,520
Aug 14, 2025 $ 0.13
-20.83%
$ 1.31 million $ 149,286
Aug 13, 2025 $ 0.163
+24.61%
$ 1.63 million $ 125,139
Aug 12, 2025 $ 0.131
+14.88%
$ 1.31 million $ 192,375
Aug 11, 2025 $ 0.114
+25.43%
$ 1.14 million $ 213,817
Aug 10, 2025 $ 0.0914
+17.40%
$ 913,577 $ 159,755
Aug 9, 2025 $ 0.0778
+9.54%
$ 778,032 $ 158,642
Aug 8, 2025 $ 0.0712
+10.14%
$ 711,995 $ 155,589
Aug 7, 2025 $ 0.0645
+11.70%
$ 645,492 $ 124,474
Aug 6, 2025 $ 0.0579
+1.46%
$ 578,693 $ 115,216
Aug 5, 2025 $ 0.057
-16.59%
$ 570,018 $ 139,231
Aug 4, 2025 $ 0.0683
+6.02%
$ 683,372 $ 123,561
Aug 3, 2025 $ 0.0645
+1.25%
$ 644,564 $ 116,503
Aug 2, 2025 $ 0.0637
-3.44%
$ 635,138 $ 114,570
Aug 1, 2025 $ 0.0647
-11.97%
$ 661,554 $ 165,705
Jul 31, 2025 $ 0.0735
-11.35%
$ 735,493 $ 141,762
Jul 30, 2025 $ 0.083
+11.91%
$ 829,661 $ 142,965
Jul 29, 2025 $ 0.0743
-13.52%
$ 743,008 $ 141,610
Jul 28, 2025 $ 0.085
-4.44%
$ 850,296 $ 142,883
Jul 27, 2025 $ 0.0891
+7.75%
$ 890,768 $ 143,972
Jul 26, 2025 $ 0.0827
-1.18%
$ 826,767 $ 147,746
Jul 25, 2025 $ 0.0837
+27.28%
$ 836,598 $ 468,134
Jul 24, 2025 $ 0.0657
-18.45%
$ 657,342 $ 664,853
Jul 23, 2025 $ 0.0806
+30.76%
$ 806,074 $ 817,773
Jul 22, 2025 $ 0.0616
-17.20%
$ 616,084 $ 823,172
Jul 21, 2025 $ 0.0744
-26.84%
$ 744,037 $ 270,523
Jul 20, 2025 $ 0.102
+9.39%
$ 1.02 million $ 659,997
Jul 19, 2025 $ 0.093
+15.51%
$ 929,715 $ 610,986