TAKE Historical Data

TAKE Page 100
Download
Date Close Price change Market cap Trading volume
Oct 3, 8 AM $ 0.188
+1.55%
$ 27.52 million $ 1.89 million
Oct 3, 7 AM $ 0.185
-2.96%
$ 27.19 million $ 1.86 million
Oct 3, 6 AM $ 0.191
-0.29%
$ 28.16 million $ 1.85 million
Oct 3, 5 AM $ 0.192
+0.13%
$ 28.09 million $ 1.85 million
Oct 3, 4 AM $ 0.191
-0.07%
$ 28.09 million $ 1.86 million
Oct 3, 3 AM $ 0.192
+0.51%
$ 28.12 million $ 1.86 million
Oct 3, 2 AM $ 0.191
-1.00%
$ 27.97 million $ 1.86 million
Oct 3, 1 AM $ 0.193
-0.44%
$ 28.28 million $ 1.82 million
Oct 3, 12 AM $ 0.194
-0.78%
$ 28.41 million $ 1.81 million
Oct 2, 11 PM $ 0.195
+0.69%
$ 28.6 million $ 1.8 million
Oct 2, 10 PM $ 0.193
+2.01%
$ 28.33 million $ 1.78 million
Oct 2, 9 PM $ 0.19
-0.63%
$ 27.81 million $ 1.78 million
Oct 2, 8 PM $ 0.191
+0.71%
$ 28.01 million $ 1.78 million
Oct 2, 7 PM $ 0.19
+0.53%
$ 27.81 million $ 1.79 million
Oct 2, 6 PM $ 0.189
+0.58%
$ 27.65 million $ 1.78 million
Oct 2, 5 PM $ 0.187
+0.37%
$ 27.47 million $ 1.78 million
Oct 2, 4 PM $ 0.187
+0.55%
$ 27.37 million $ 1.79 million
Oct 2, 3 PM $ 0.186
+0.40%
$ 27.17 million $ 1.79 million
Oct 2, 2 PM $ 0.185
+0.86%
$ 27.07 million $ 1.8 million
Oct 2, 1 PM $ 0.183
-1.67%
$ 26.88 million $ 1.8 million
Oct 2, 12 PM $ 0.186
-0.46%
$ 27.33 million $ 1.8 million
Oct 2, 11 AM $ 0.187
+0.44%
$ 27.47 million $ 1.81 million
Oct 2, 10 AM $ 0.186
-1.14%
$ 27.33 million $ 1.81 million
Oct 2, 9 AM $ 0.189
-1.79%
$ 27.69 million $ 1.82 million
Oct 2, 8 AM $ 0.192
+0.55%
$ 28.14 million $ 1.81 million
Oct 2, 7 AM $ 0.191
+0.20%
$ 28.05 million $ 1.81 million
Oct 2, 6 AM $ 0.191
+0.37%
$ 28.03 million $ 1.8 million
Oct 2, 5 AM $ 0.19
-0.30%
$ 27.86 million $ 1.79 million
Oct 2, 4 AM $ 0.191
-0.92%
$ 27.98 million $ 1.78 million
Oct 2, 3 AM $ 0.192
+0.88%
$ 28.22 million $ 1.78 million
Oct 2, 2 AM $ 0.191
+0.70%
$ 27.98 million $ 1.8 million
Oct 2, 1 AM $ 0.189
+0.89%
$ 27.78 million $ 1.8 million
Oct 2, 12 AM $ 0.188
+0.63%
$ 27.55 million $ 1.79 million
Oct 1, 11 PM $ 0.187
-0.03%
$ 27.37 million $ 1.8 million
Oct 1, 10 PM $ 0.187
-0.34%
$ 27.37 million $ 1.8 million
Oct 1, 9 PM $ 0.187
+0.46%
$ 27.47 million $ 1.79 million
Oct 1, 8 PM $ 0.186
-0.27%
$ 27.36 million $ 1.8 million
Oct 1, 7 PM $ 0.187
-0.17%
$ 27.43 million $ 1.8 million
Oct 1, 6 PM $ 0.187
+0.78%
$ 27.45 million $ 1.79 million
Oct 1, 5 PM $ 0.186
-0.56%
$ 27.25 million $ 1.79 million
Oct 1, 4 PM $ 0.187
-0.48%
$ 27.41 million $ 1.77 million
Oct 1, 3 PM $ 0.188
+0.01%
$ 27.56 million $ 1.74 million
Oct 1, 2 PM $ 0.188
-0.03%
$ 27.57 million $ 1.72 million
Oct 1, 1 PM $ 0.188
-0.75%
$ 27.54 million $ 1.71 million
Oct 1, 12 PM $ 0.189
+0.26%
$ 27.75 million $ 1.71 million
Oct 1, 11 AM $ 0.189
+2.08%
$ 27.68 million $ 1.71 million
Oct 1, 10 AM $ 0.185
-0.68%
$ 27.11 million $ 1.71 million
Oct 1, 9 AM $ 0.186
+0.75%
$ 27.32 million $ 1.69 million
Oct 1, 8 AM $ 0.185
+1.64%
$ 27.08 million $ 1.69 million
Oct 1, 7 AM $ 0.182
+0.34%
$ 26.68 million $ 1.69 million