TAKE Historical Data

TAKE Page 10
Download
Date Close Price change Market cap Trading volume
8:53 AM $ 0.0228
+0.02%
$ 5.64 million $ 879,684
8:52 AM $ 0.0228
-0.19%
$ 5.64 million $ 879,343
8:51 AM $ 0.0228
+0.21%
$ 5.64 million $ 879,343
8:50 AM $ 0.0228
-0.15%
$ 5.64 million $ 878,756
8:49 AM $ 0.0229
-0.26%
$ 5.68 million $ 878,663
8:48 AM $ 0.0229
+0.04%
$ 5.68 million $ 877,003
8:47 AM $ 0.023
+0.19%
$ 5.68 million $ 876,480
8:46 AM $ 0.0229
-0.01%
$ 5.68 million $ 875,939
8:45 AM $ 0.0229
+0.25%
$ 5.68 million $ 875,169
8:44 AM $ 0.0229
+0.11%
$ 5.68 million $ 873,938
8:43 AM $ 0.0228
+0.74%
$ 5.68 million $ 873,938
8:42 AM $ 0.0227
+0.02%
$ 5.68 million $ 869,448
8:41 AM $ 0.0227
-0.23%
$ 5.68 million $ 869,809
8:40 AM $ 0.0227
+0.00%
$ 5.68 million $ 870,562
8:39 AM $ 0.0227
-0.07%
$ 5.64 million $ 871,097
8:38 AM $ 0.0227
+0.03%
$ 5.64 million $ 871,164
8:37 AM $ 0.0227
+0.04%
$ 5.64 million $ 870,932
8:36 AM $ 0.0227
+0.19%
$ 5.64 million $ 870,932
8:35 AM $ 0.0227
+0.05%
$ 5.64 million $ 870,803
8:34 AM $ 0.0227
+0.02%
$ 5.63 million $ 870,969
8:33 AM $ 0.0227
+0.00%
$ 5.63 million $ 871,430
8:32 AM $ 0.0227
+0.08%
$ 5.63 million $ 871,653
8:31 AM $ 0.0226
+0.05%
$ 5.63 million $ 871,880
8:30 AM $ 0.0226
+0.00%
$ 5.63 million $ 871,880
8:29 AM $ 0.0226
+0.09%
$ 5.62 million $ 872,142
8:28 AM $ 0.0226
+0.31%
$ 5.62 million $ 873,148
8:27 AM $ 0.0225
-0.16%
$ 5.62 million $ 873,455
8:26 AM $ 0.0225
-0.34%
$ 5.62 million $ 873,634
8:25 AM $ 0.0226
+0.02%
$ 5.62 million $ 873,799
8:24 AM $ 0.0226
-0.09%
$ 5.61 million $ 875,814
8:23 AM $ 0.0226
+0.01%
$ 5.61 million $ 876,761
8:22 AM $ 0.0226
-0.21%
$ 5.61 million $ 876,761
8:21 AM $ 0.0226
-0.40%
$ 5.61 million $ 878,053
8:20 AM $ 0.0227
+0.00%
$ 5.61 million $ 877,734
8:19 AM $ 0.0227
-0.01%
$ 5.65 million $ 878,124
8:18 AM $ 0.0227
-0.29%
$ 5.65 million $ 878,926
8:17 AM $ 0.0228
-0.01%
$ 5.65 million $ 879,481
8:16 AM $ 0.0228
-0.03%
$ 5.65 million $ 879,785
8:15 AM $ 0.0228
-0.04%
$ 5.65 million $ 879,949
8:14 AM $ 0.0228
+0.10%
$ 5.67 million $ 880,523
8:13 AM $ 0.0228
-0.18%
$ 5.67 million $ 880,553
8:12 AM $ 0.0228
+0.07%
$ 5.67 million $ 881,133
8:11 AM $ 0.0228
-0.02%
$ 5.67 million $ 883,073
8:10 AM $ 0.0228
-0.01%
$ 5.67 million $ 883,073
8:09 AM $ 0.0228
-0.04%
$ 5.67 million $ 883,851
8:08 AM $ 0.0228
+0.07%
$ 5.67 million $ 883,528
8:07 AM $ 0.0228
+0.54%
$ 5.67 million $ 883,449
8:06 AM $ 0.0227
+0.17%
$ 5.67 million $ 882,782
8:05 AM $ 0.0227
-0.05%
$ 5.67 million $ 882,859
8:04 AM $ 0.0227
-0.06%
$ 5.63 million $ 883,283