CrypTalk Historical Data

TALK Page 8
Download
Date Close Price change Market cap Trading volume
Jun 6, 2025 $0.407
+8.09%
$4.07 million $747,978
Jun 5, 2025 $0.376
-8.71%
$3.76 million $854,469
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