TAKE Historical Data

TAKE Page 10
Download
Date Close Price change Market cap Trading volume
Jun 2, 1 PM $ 0.0204
-0.61%
$ 5.94 million $ 488,917
Jun 2, 12 PM $ 0.0206
-0.96%
$ 5.97 million $ 512,821
Jun 2, 11 AM $ 0.0208
-0.49%
$ 6.03 million $ 520,214
Jun 2, 10 AM $ 0.0208
+1.28%
$ 6.05 million $ 519,102
Jun 2, 9 AM $ 0.0205
-0.84%
$ 5.95 million $ 536,759
Jun 2, 8 AM $ 0.0207
-0.65%
$ 6 million $ 530,175
Jun 2, 7 AM $ 0.0208
-0.41%
$ 6.04 million $ 544,681
Jun 2, 6 AM $ 0.0209
-0.04%
$ 6.07 million $ 574,950
Jun 2, 5 AM $ 0.0209
+1.58%
$ 6.07 million $ 580,954
Jun 2, 4 AM $ 0.0206
-0.99%
$ 5.97 million $ 602,900
Jun 2, 3 AM $ 0.0208
-0.35%
$ 6.03 million $ 630,429
Jun 2, 2 AM $ 0.0208
-0.23%
$ 6.06 million $ 635,717
Jun 2, 1 AM $ 0.0209
-1.09%
$ 6.07 million $ 624,115
Jun 2, 12 AM $ 0.0211
+0.94%
$ 6.14 million $ 626,038
Jun 1, 11 PM $ 0.0209
-0.35%
$ 6.08 million $ 618,645
Jun 1, 10 PM $ 0.021
+0.31%
$ 6.1 million $ 615,245
Jun 1, 9 PM $ 0.0209
+0.28%
$ 6.08 million $ 608,975
Jun 1, 8 PM $ 0.0209
-0.21%
$ 6.06 million $ 596,850
Jun 1, 7 PM $ 0.0209
+0.81%
$ 6.08 million $ 594,796
Jun 1, 6 PM $ 0.0208
+0.27%
$ 6.03 million $ 598,599
Jun 1, 5 PM $ 0.0207
+0.33%
$ 6.01 million $ 596,990
Jun 1, 4 PM $ 0.0206
-0.20%
$ 5.99 million $ 590,373
Jun 1, 3 PM $ 0.0207
+1.94%
$ 6.01 million $ 583,897
Jun 1, 2 PM $ 0.0203
-0.54%
$ 5.89 million $ 562,619
Jun 1, 1 PM $ 0.0204
-0.89%
$ 5.93 million $ 560,261
Jun 1, 12 PM $ 0.0206
-0.57%
$ 5.98 million $ 586,624
Jun 1, 11 AM $ 0.0207
+0.16%
$ 6.01 million $ 694,633
Jun 1, 10 AM $ 0.0207
+0.03%
$ 6 million $ 846,067
Jun 1, 9 AM $ 0.0207
+0.27%
$ 6 million $ 827,503
Jun 1, 8 AM $ 0.0206
-0.31%
$ 5.99 million $ 814,913
Jun 1, 7 AM $ 0.0207
-2.83%
$ 6.01 million $ 800,981
Jun 1, 6 AM $ 0.0213
-0.45%
$ 6.18 million $ 777,079
Jun 1, 5 AM $ 0.0214
-0.64%
$ 6.21 million $ 766,541
Jun 1, 4 AM $ 0.0215
-2.20%
$ 6.25 million $ 731,791
Jun 1, 3 AM $ 0.0219
+0.58%
$ 6.38 million $ 697,500
Jun 1, 2 AM $ 0.0218
-2.45%
$ 6.34 million $ 682,172
Jun 1, 1 AM $ 0.0224
+0.64%
$ 6.5 million $ 687,913
Jun 1, 12 AM $ 0.0222
+3.04%
$ 6.46 million $ 679,608
May 31, 11 PM $ 0.0216
+1.29%
$ 6.27 million $ 679,583
May 31, 10 PM $ 0.0213
-1.48%
$ 6.19 million $ 672,786
May 31, 9 PM $ 0.0216
+0.37%
$ 6.28 million $ 673,565
May 31, 8 PM $ 0.0215
+0.08%
$ 6.26 million $ 674,408
May 31, 7 PM $ 0.0215
-0.04%
$ 6.25 million $ 694,549
May 31, 6 PM $ 0.0215
+0.67%
$ 6.24 million $ 690,462
May 31, 5 PM $ 0.0214
+0.17%
$ 6.2 million $ 680,977
May 31, 4 PM $ 0.0213
-1.48%
$ 6.19 million $ 679,826
May 31, 3 PM $ 0.0216
-0.93%
$ 6.29 million $ 667,413
May 31, 2 PM $ 0.0218
-0.46%
$ 6.35 million $ 664,024
May 31, 1 PM $ 0.0219
-1.75%
$ 6.37 million $ 639,249
May 31, 12 PM $ 0.0223
-13.73%
$ 6.49 million $ 583,701