TAKE Historical Data

TAKE Page 100
Download
Date Close Price change Market cap Trading volume
Dec 2, 11 PM $ 0.292
-0.18%
$ 51.66 million $ 3.94 million
Dec 2, 10 PM $ 0.293
-0.03%
$ 51.75 million $ 3.93 million
Dec 2, 9 PM $ 0.293
+0.22%
$ 51.74 million $ 3.92 million
Dec 2, 8 PM $ 0.292
-0.51%
$ 51.65 million $ 3.9 million
Dec 2, 7 PM $ 0.294
+0.08%
$ 51.91 million $ 3.9 million
Dec 2, 6 PM $ 0.293
+1.14%
$ 51.87 million $ 3.89 million
Dec 2, 5 PM $ 0.29
-0.47%
$ 51.29 million $ 3.86 million
Dec 2, 4 PM $ 0.291
-1.53%
$ 51.53 million $ 3.84 million
Dec 2, 3 PM $ 0.296
-0.81%
$ 52.34 million $ 3.81 million
Dec 2, 2 PM $ 0.298
+1.01%
$ 52.77 million $ 3.78 million
Dec 2, 1 PM $ 0.295
+4.79%
$ 52.21 million $ 3.68 million
Dec 2, 12 PM $ 0.282
-4.56%
$ 49.91 million $ 2.93 million
Dec 2, 11 AM $ 0.296
-0.46%
$ 52.39 million $ 2.82 million
Dec 2, 10 AM $ 0.297
+0.07%
$ 52.54 million $ 2.8 million
Dec 2, 9 AM $ 0.297
-1.11%
$ 52.5 million $ 2.79 million
Dec 2, 8 AM $ 0.3
-1.16%
$ 53.09 million $ 2.78 million
Dec 2, 7 AM $ 0.304
-0.78%
$ 53.72 million $ 2.79 million
Dec 2, 6 AM $ 0.306
+0.06%
$ 54.14 million $ 2.79 million
Dec 2, 5 AM $ 0.306
+0.04%
$ 54.11 million $ 2.78 million
Dec 2, 4 AM $ 0.306
-0.44%
$ 54.2 million $ 2.75 million
Dec 2, 3 AM $ 0.307
+3.43%
$ 54.33 million $ 2.69 million
Dec 2, 2 AM $ 0.297
+1.73%
$ 52.53 million $ 2.62 million
Dec 2, 1 AM $ 0.292
-0.70%
$ 51.64 million $ 2.53 million
Dec 2, 12 AM $ 0.294
+1.16%
$ 52.01 million $ 2.53 million
Dec 1, 11 PM $ 0.291
+0.04%
$ 51.49 million $ 2.59 million
Dec 1, 10 PM $ 0.291
+0.10%
$ 51.4 million $ 2.6 million
Dec 1, 9 PM $ 0.29
+0.00%
$ 51.32 million $ 2.6 million
Dec 1, 8 PM $ 0.29
+0.36%
$ 51.36 million $ 2.6 million
Dec 1, 7 PM $ 0.289
+0.18%
$ 51.15 million $ 2.61 million
Dec 1, 6 PM $ 0.289
+0.00%
$ 51.08 million $ 2.61 million
Dec 1, 5 PM $ 0.289
+0.52%
$ 51.08 million $ 2.61 million
Dec 1, 4 PM $ 0.287
-0.93%
$ 50.82 million $ 2.62 million
Dec 1, 3 PM $ 0.29
+0.88%
$ 51.29 million $ 2.62 million
Dec 1, 2 PM $ 0.288
+1.62%
$ 50.85 million $ 2.61 million
Dec 1, 1 PM $ 0.283
-0.61%
$ 50.04 million $ 2.6 million
Dec 1, 12 PM $ 0.285
+0.36%
$ 50.27 million $ 2.64 million
Dec 1, 11 AM $ 0.284
-0.61%
$ 50.16 million $ 2.65 million
Dec 1, 10 AM $ 0.286
+1.16%
$ 50.51 million $ 2.68 million
Dec 1, 9 AM $ 0.283
-0.81%
$ 49.96 million $ 2.71 million
Dec 1, 8 AM $ 0.286
-1.95%
$ 50.88 million $ 2.72 million
Dec 1, 7 AM $ 0.291
-0.99%
$ 51.5 million $ 2.75 million
Dec 1, 6 AM $ 0.294
+0.07%
$ 52.02 million $ 2.84 million
Dec 1, 5 AM $ 0.294
-0.38%
$ 51.98 million $ 2.87 million
Dec 1, 4 AM $ 0.295
+0.33%
$ 52.03 million $ 2.89 million
Dec 1, 3 AM $ 0.294
-0.55%
$ 52.24 million $ 2.89 million
Dec 1, 2 AM $ 0.296
-0.65%
$ 52.29 million $ 2.93 million
Dec 1, 1 AM $ 0.298
+0.82%
$ 52.64 million $ 2.92 million
Dec 1, 12 AM $ 0.295
-1.00%
$ 52.27 million $ 2.92 million
Download