TAKE Historical Data

TAKE Page 10
Download
Date Close Price change Market cap Trading volume
Aug 3, 8 PM $0.0385
-3.51%
$12.79 million $1.12 million
Aug 3, 7 PM $0.0399
-1.27%
$13.26 million $1.1 million
Aug 3, 6 PM $0.0404
+2.51%
$13.43 million $1.12 million
Aug 3, 5 PM $0.0394
-0.94%
$13.11 million $1.15 million
Aug 3, 4 PM $0.0398
+1.50%
$13.24 million $1.22 million
Aug 3, 3 PM $0.0392
+4.48%
$13.04 million $1.26 million
Aug 3, 2 PM $0.0375
+0.70%
$12.48 million $1.25 million
Aug 3, 1 PM $0.0373
-0.07%
$12.39 million $1.26 million
Aug 3, 12 PM $0.0373
-3.02%
$12.4 million $1.26 million
Aug 3, 11 AM $0.0385
-0.37%
$12.79 million $1.28 million
Aug 3, 10 AM $0.0386
+2.74%
$12.84 million $1.32 million
Aug 3, 9 AM $0.0376
+2.58%
$12.49 million $1.29 million
Aug 3, 8 AM $0.0366
-4.58%
$12.18 million $1.24 million
Aug 3, 7 AM $0.0384
+3.16%
$12.78 million $1.18 million
Aug 3, 6 AM $0.0373
-6.60%
$12.42 million $1.14 million
Aug 3, 5 AM $0.04
+0.54%
$13.29 million $1.01 million
Aug 3, 4 AM $0.0398
+2.74%
$13.24 million $963,481
Aug 3, 3 AM $0.0388
-0.99%
$12.89 million $911,195
Aug 3, 2 AM $0.0391
+3.12%
$13.02 million $881,998
Aug 3, 1 AM $0.038
+2.23%
$12.62 million $837,530
Aug 3, 12 AM $0.0371
-3.05%
$12.35 million $810,793
Aug 2, 11 PM $0.0383
+0.92%
$12.74 million $758,231
Aug 2, 10 PM $0.038
+0.32%
$12.65 million $741,438
Aug 2, 9 PM $0.0379
+3.18%
$12.6 million $727,524
Aug 2, 8 PM $0.0367
+2.41%
$12.22 million $697,709
Aug 2, 7 PM $0.0359
-1.74%
$11.93 million $699,532
Aug 2, 6 PM $0.0365
-2.94%
$12.14 million $773,471
Aug 2, 5 PM $0.0376
+7.59%
$12.51 million $776,205
Aug 2, 4 PM $0.035
+5.01%
$11.62 million $720,686
Aug 2, 3 PM $0.0333
+2.43%
$11.07 million $744,317
Aug 2, 2 PM $0.0325
+0.20%
$10.81 million $830,095
Aug 2, 1 PM $0.0324
+0.95%
$10.79 million $859,841
Aug 2, 12 PM $0.0321
+3.18%
$10.68 million $868,713
Aug 2, 11 AM $0.0311
-0.06%
$10.36 million $996,903
Aug 2, 10 AM $0.0312
+3.16%
$10.36 million $987,147
Aug 2, 9 AM $0.0302
+3.71%
$10.04 million $1.04 million
Aug 2, 8 AM $0.0291
+0.42%
$9.69 million $1.05 million
Aug 2, 7 AM $0.029
+1.69%
$9.64 million $1.06 million
Aug 2, 6 AM $0.0285
+1.20%
$9.48 million $1.12 million
Aug 2, 5 AM $0.0282
+1.67%
$9.37 million $1.26 million
Aug 2, 4 AM $0.0277
-0.94%
$9.22 million $1.35 million
Aug 2, 3 AM $0.028
+2.12%
$9.31 million $1.44 million
Aug 2, 2 AM $0.0274
-1.84%
$9.12 million $1.6 million
Aug 2, 1 AM $0.0279
+1.90%
$9.29 million $1.73 million
Aug 2, 12 AM $0.0274
-0.26%
$9.11 million $1.82 million
Aug 1, 11 PM $0.0275
+1.45%
$9.14 million $1.85 million
Aug 1, 10 PM $0.0271
-1.83%
$9.01 million $1.91 million
Aug 1, 9 PM $0.0276
-0.26%
$9.18 million $1.93 million
Aug 1, 8 PM $0.0277
-0.12%
$9.2 million $1.95 million
Aug 1, 7 PM $0.0277
+5.99%
$9.21 million $1.96 million