TAKE Historical Data

TAKE
Download
Date Close Price change Market cap Trading volume
Aug 10 $0.0447
-20.56%
$17.48 million $5.88 million
Aug 3 $0.0563
+47.03%
$18.73 million $13.78 million
Jul 27 $0.0383
+79.12%
$12.69 million $7.09 million
Jul 20 $0.0214
-2.64%
$7.11 million $6.81 million
Jul 13 $0.022
+12.65%
$6.84 million $1.25 million
Jul 6 $0.0205
+3.52%
$6.07 million $2.34 million
Jun 29 $0.0198
+26.90%
$6.18 million $1.71 million
Jun 22 $0.0158
-7.73%
$4.87 million $1.02 million
Jun 15 $0.0176
-7.32%
$4.98 million $2.13 million
Jun 8 $0.0185
-2.22%
$5.52 million $2.99 million
Jun 1 $0.0161
-25.17%
$5.51 million $4.09 million
May 25 $0.0214
-1.95%
$6.27 million $2.36 million
May 18 $0.0229
+14.15%
$5.9 million $2.54 million
May 11 $0.021
-29.79%
$5.4 million $2.75 million
May 4 $0.0314
+1.51%
$8.05 million $1.96 million
Apr 27 $0.0311
+7.36%
$8.33 million $944,628
Apr 20 $0.0297
+35.76%
$7.81 million $3.93 million
Apr 13 $0.0277
+27.23%
$5.44 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 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
Download