TAKE Historical Data

TAKE
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.0277
+27.23%
$ 5.44 million $ 9.97 million
Apr 13 $ 0.0277
+27.23%
$ 5.43 million $ 9.97 million
Apr 6 $ 0.0239
+41.95%
$ 5.42 million $ 3.95 million
Mar 30 $ 0.0167
+21.22%
$ 4.17 million $ 23.37 million
Mar 23 $ 0.0145
-11.20%
$ 3.42 million $ 2.26 million
Mar 16 $ 0.0163
-27.22%
$ 3.71 million $ 2.25 million
Mar 16 $ 0.0163
-27.22%
$ 3.72 million $ 2.25 million
Mar 9 $ 0.0224
+8.53%
$ 5.1 million $ 3.72 million
Mar 2 $ 0.0214
-2.75%
$ 4.7 million $ 4.89 million
Feb 23 $ 0.022
-16.04%
$ 5 million $ 7.44 million
Feb 16 $ 0.0246
-28.53%
$ 5.41 million $ 5.82 million
Feb 9 $ 0.044
+145.85%
$ 7.09 million $ 21.07 million
Feb 2 $ 0.0197
-26.17%
$ 3.69 million $ 6.96 million
Jan 26 $ 0.0263
-29.46%
$ 5.5 million $ 7.82 million
Jan 19 $ 0.0413
-29.65%
$ 7.7 million $ 9.62 million
Jan 12 $ 0.0613
-19.39%
$ 11.27 million $ 6.89 million
Jan 5 $ 0.0747
-18.56%
$ 14.57 million $ 8.27 million
Dec 29 $ 0.0922
-78.71%
$ 17.55 million $ 65.8 million
Dec 22 $ 0.323
-1.37%
$ 82.99 million $ 53.57 million
Dec 15 $ 0.335
-4.63%
$ 57.87 million $ 20.56 million
Dec 8 $ 0.33
+0.35%
$ 62.08 million $ 25.96 million
Dec 1 $ 0.284
-4.92%
$ 58.17 million $ 17.93 million
Nov 24 $ 0.302
+13.90%
$ 52.75 million $ 18.61 million
Nov 17 $ 0.266
-5.47%
$ 42.92 million $ 17.2 million
Nov 10 $ 0.296
+16.25%
$ 45.63 million $ 31.34 million
Nov 3 $ 0.261
-8.73%
$ 41.87 million $ 15.78 million
Oct 27 $ 0.258
-11.52%
$ 46.28 million $ 14.54 million
Oct 20 $ 0.291
-1.09%
$ 42.47 million $ 30.17 million
Oct 13 $ 0.305
+8.26%
$ 43.19 million $ 16.54 million
Oct 6 $ 0.247
+14.19%
$ 41.25 million $ 25.6 million
Sep 29 $ 0.189
+3.31%
$ 44.61 million $ 10.95 million
Sep 22 $ 0.176
-8.22%
$ 26.88 million $ 12.18 million
Sep 15 $ 0.198
+11.85%
$ 25.15 million $ 12.42 million
Sep 8 $ 0.188
+8.06%
$ 23.23 million $ 13.35 million
Sep 1 $ 0.16
+70.82%
$ 22.78 million $ 21.01 million
Aug 25 $ 0.0891
+72.98%
$ 12.29 million $ 5.95 million
Download