TAKE Historical Data

TAKE Page 10
Download
Date Close Price change Market cap Trading volume
Apr 1, 9 PM $ 0.017
+2.37%
$ 4.22 million $ 8.84 million
Apr 1, 8 PM $ 0.0166
+2.61%
$ 4.12 million $ 8.64 million
Apr 1, 7 PM $ 0.0162
+0.20%
$ 4.02 million $ 8.88 million
Apr 1, 6 PM $ 0.0161
-1.16%
$ 4.01 million $ 9.26 million
Apr 1, 5 PM $ 0.0163
+5.43%
$ 4.06 million $ 9.34 million
Apr 1, 4 PM $ 0.0155
+1.23%
$ 3.85 million $ 8.85 million
Apr 1, 3 PM $ 0.0153
+1.95%
$ 3.8 million $ 10.14 million
Apr 1, 2 PM $ 0.015
-0.06%
$ 3.73 million $ 10.05 million
Apr 1, 1 PM $ 0.015
-3.01%
$ 3.73 million $ 11.27 million
Apr 1, 12 PM $ 0.0155
+0.24%
$ 3.85 million $ 12.16 million
Apr 1, 11 AM $ 0.0154
+0.73%
$ 3.84 million $ 12.4 million
Apr 1, 10 AM $ 0.0153
-1.86%
$ 3.81 million $ 14.9 million
Apr 1, 9 AM $ 0.0156
-0.36%
$ 3.88 million $ 15.22 million
Apr 1, 8 AM $ 0.0157
-0.03%
$ 3.89 million $ 14.78 million
Apr 1, 7 AM $ 0.0157
+0.47%
$ 3.9 million $ 14.91 million
Apr 1, 6 AM $ 0.0156
+0.86%
$ 3.88 million $ 14.97 million
Apr 1, 5 AM $ 0.0155
+0.45%
$ 3.84 million $ 8.7 million
Apr 1, 4 AM $ 0.0154
-0.46%
$ 3.83 million $ 8.59 million
Apr 1, 3 AM $ 0.0155
-0.84%
$ 3.85 million $ 8.88 million
Apr 1, 2 AM $ 0.0156
+1.08%
$ 3.88 million $ 11.8 million
Apr 1, 1 AM $ 0.0154
-0.64%
$ 3.84 million $ 12.75 million
Apr 1, 12 AM $ 0.0155
-0.24%
$ 3.86 million $ 12.82 million
Mar 31, 11 PM $ 0.0156
-0.03%
$ 3.87 million $ 12.83 million
Mar 31, 10 PM $ 0.0156
+1.50%
$ 3.87 million $ 12.82 million
Mar 31, 9 PM $ 0.0154
-2.92%
$ 3.81 million $ 12.63 million
Mar 31, 8 PM $ 0.0158
-0.04%
$ 3.93 million $ 12.97 million
Mar 31, 7 PM $ 0.0158
-0.07%
$ 3.93 million $ 12.48 million
Mar 31, 6 PM $ 0.0158
-0.71%
$ 3.93 million $ 12.12 million
Mar 31, 5 PM $ 0.0159
-0.77%
$ 3.96 million $ 12.21 million
Mar 31, 4 PM $ 0.0161
+1.07%
$ 3.99 million $ 12.29 million
Mar 31, 3 PM $ 0.0159
-0.06%
$ 3.95 million $ 10.66 million
Mar 31, 2 PM $ 0.0159
-0.36%
$ 3.95 million $ 10.62 million
Mar 31, 1 PM $ 0.016
-0.20%
$ 3.97 million $ 9.29 million
Mar 31, 12 PM $ 0.016
+0.67%
$ 3.97 million $ 8.68 million
Mar 31, 11 AM $ 0.0159
+0.88%
$ 3.95 million $ 8.59 million
Mar 31, 10 AM $ 0.0158
+1.61%
$ 3.91 million $ 5.58 million
Mar 31, 9 AM $ 0.0155
-0.14%
$ 3.85 million $ 5.46 million
Mar 31, 8 AM $ 0.0155
-1.25%
$ 3.86 million $ 5.41 million
Mar 31, 7 AM $ 0.0157
+0.17%
$ 3.91 million $ 5.36 million
Mar 31, 6 AM $ 0.0157
+1.05%
$ 3.9 million $ 5.32 million
Mar 31, 5 AM $ 0.0155
+2.32%
$ 3.86 million $ 5.21 million
Mar 31, 4 AM $ 0.0152
+3.20%
$ 3.77 million $ 4.95 million
Mar 31, 3 AM $ 0.0147
+2.13%
$ 3.65 million $ 4.51 million
Mar 31, 2 AM $ 0.0144
+0.02%
$ 3.58 million $ 1.67 million
Mar 31, 1 AM $ 0.0144
+2.56%
$ 3.58 million $ 407,992
Mar 31, 12 AM $ 0.014
+0.16%
$ 3.49 million $ 248,588
Mar 30, 11 PM $ 0.014
-1.57%
$ 3.48 million $ 237,782
Mar 30, 10 PM $ 0.0143
-0.41%
$ 3.54 million $ 237,756
Mar 30, 9 PM $ 0.0143
+0.25%
$ 3.56 million $ 253,552
Mar 30, 8 PM $ 0.0143
-0.42%
$ 3.55 million $ 255,901