CrypTalk Historical Data

TALK Page 8
Download
Date Close Price change Market cap Trading volume
Jun 4, 2025 $ 0.412
+8.37%
$ 4.12 million $ 3.24 million
Jun 3, 2025 $ 0.379
-4.49%
$ 3.79 million $ 3.53 million
Jun 2, 2025 $ 0.397
+6.95%
$ 3.97 million $ 4.17 million
Jun 1, 2025 $ 0.372
-8.38%
$ 3.71 million $ 3.12 million
May 31, 2025 $ 0.406
-5.63%
$ 4.06 million $ 5.69 million
May 30, 2025 $ 0.43
-7.07%
$ 4.3 million $ 9.69 million
May 29, 2025 $ 0.463
-6.81%
$ 4.63 million $ 5.36 million
May 28, 2025 $ 0.496
-7.00%
$ 4.96 million $ 3.87 million
May 27, 2025 $ 0.534
+7.88%
$ 5.34 million $ 5.59 million
May 26, 2025 $ 0.495
-1.07%
$ 4.95 million $ 4.05 million
May 25, 2025 $ 0.5
-7.57%
$ 5 million $ 5.45 million
May 24, 2025 $ 0.639
+6.82%
$ 6.39 million $ 4.69 million
May 23, 2025 $ 0.598
+20.83%
$ 5.98 million $ 14.17 million
May 22, 2025 $ 0.495
+8.46%
$ 4.95 million $ 9.01 million
May 21, 2025 $ 0.456
-0.05%
$ 4.56 million $ 9.24 million
May 20, 2025 $ 0.457
-4.04%
$ 4.57 million $ 4.5 million
May 19, 2025 $ 0.476
-3.88%
$ 4.76 million $ 6.17 million
May 18, 2025 $ 0.495
-3.35%
$ 4.95 million $ 7.69 million
May 17, 2025 $ 0.512
+10.37%
$ 5.12 million $ 5.03 million
May 16, 2025 $ 0.464
-15.06%
$ 4.64 million $ 5.18 million
May 15, 2025 $ 0.546
+9.47%
$ 5.46 million $ 9.55 million
May 14, 2025 $ 0.499
+7.22%
$ 4.99 million $ 10.11 million
May 13, 2025 $ 0.466
-6.89%
$ 4.66 million $ 14.72 million
May 12, 2025 $ 0.5
-11.95%
$ 5 million $ 25.08 million
May 11, 2025 $ 0.568
+19.09%
$ 5.68 million $ 14.39 million
May 10, 2025 $ 0.477
-3.70%
$ 4.77 million $ 15.99 million
May 9, 2025 $ 0.495
+14.58%
$ 4.95 million $ 17.55 million
May 8, 2025 $ 0.432
+27.61%
$ 4.32 million $ 9.51 million
May 7, 2025 $ 0.339
-5.46%
$ 3.39 million $ 3.05 million
May 6, 2025 $ 0.36
-6.28%
$ 3.6 million $ 3.14 million
May 5, 2025 $ 0.384
-11.99%
$ 3.84 million $ 4.1 million
May 4, 2025 $ 0.436
-8.72%
$ 4.36 million $ 3.07 million
May 3, 2025 $ 0.478
+0.66%
$ 4.78 million $ 2.37 million
May 2, 2025 $ 0.475
-7.22%
$ 4.75 million $ 3.74 million
May 1, 2025 $ 0.51
-16.79%
$ 5.12 million $ 4.69 million
Apr 30, 2025 $ 0.612
-15.82%
$ 6.12 million $ 3.91 million
Apr 29, 2025 $ 0.643
-15.28%
$ 6.43 million $ 28,721
Apr 28, 2025 $ 0.759
-1.16%
$ 7.59 million $ 6.38 million
Apr 27, 2025 $ 0.769
-1.03%
$ 7.69 million $ 4.6 million
Apr 26, 2025 $ 0.777
-3.04%
$ 7.77 million $ 7.75 million
Apr 25, 2025 $ 0.8
-4.47%
$ 8 million $ 7.14 million
Apr 24, 2025 $ 0.816
+0.20%
$ 8.16 million $ 5.09 million
Apr 23, 2025 $ 0.814
-2.20%
$ 8.14 million $ 7.64 million
Apr 22, 2025 $ 0.834
+0.22%
$ 8.34 million $ 6.92 million
Apr 21, 2025 $ 0.832
+1.52%
$ 8.32 million $ 4.49 million
Apr 20, 2025 $ 0.82
-6.96%
$ 8.2 million $ 3.53 million
Apr 19, 2025 $ 0.881
+1.02%
$ 8.81 million $ 2.65 million
Apr 18, 2025 $ 0.872
-6.40%
$ 8.72 million $ 3.3 million
Apr 17, 2025 $ 0.932
-1.98%
$ 9.32 million $ 3.17 million
Apr 16, 2025 $ 0.951
+3.48%
$ 9.51 million $ 4.39 million