TAKE Historical Data

TAKE Page 11
Download
Date Close Price change Market cap Trading volume
Aug 1, 7 PM $0.0277
+5.99%
$9.21 million $1.96 million
Aug 1, 6 PM $0.0261
+1.63%
$8.69 million $1.87 million
Aug 1, 5 PM $0.0257
-3.30%
$8.55 million $1.85 million
Aug 1, 4 PM $0.0266
-6.48%
$8.84 million $2.04 million
Aug 1, 3 PM $0.0284
-9.61%
$9.45 million $1.99 million
Aug 1, 2 PM $0.0315
+3.24%
$10.46 million $1.92 million
Aug 1, 1 PM $0.0305
+3.30%
$10.13 million $1.91 million
Aug 1, 12 PM $0.0295
-8.59%
$9.81 million $1.9 million
Aug 1, 11 AM $0.0323
+1.15%
$10.73 million $1.79 million
Aug 1, 10 AM $0.0319
-1.39%
$10.61 million $1.76 million
Aug 1, 9 AM $0.0323
+2.78%
$10.75 million $1.73 million
Aug 1, 8 AM $0.0315
+1.91%
$10.46 million $1.72 million
Aug 1, 7 AM $0.0309
+1.50%
$10.27 million $1.74 million
Aug 1, 6 AM $0.0304
-5.92%
$10.12 million $1.71 million
Aug 1, 5 AM $0.0323
-1.93%
$10.76 million $1.57 million
Aug 1, 4 AM $0.033
-0.97%
$10.96 million $1.5 million
Aug 1, 3 AM $0.0332
-1.31%
$11.05 million $1.48 million
Aug 1, 2 AM $0.0337
+12.89%
$11.2 million $1.34 million
Aug 1, 1 AM $0.0298
+2.73%
$9.92 million $1.2 million
Aug 1, 12 AM $0.029
+1.53%
$9.66 million $1.11 million
Jul 31, 11 PM $0.0286
-1.39%
$9.51 million $1.08 million
Jul 31, 10 PM $0.029
+6.95%
$9.64 million $1.03 million
Jul 31, 9 PM $0.0271
+1.49%
$9.01 million $985,641
Jul 31, 8 PM $0.0267
+2.17%
$8.89 million $969,096
Jul 31, 7 PM $0.0262
+0.21%
$8.7 million $976,527
Jul 31, 6 PM $0.0261
+2.95%
$8.69 million $985,734
Jul 31, 5 PM $0.0254
+1.09%
$8.44 million $995,384
Jul 31, 4 PM $0.0251
+0.53%
$8.35 million $782,861
Jul 31, 3 PM $0.025
-0.15%
$8.3 million $800,071
Jul 31, 2 PM $0.025
+0.35%
$8.32 million $839,698
Jul 31, 1 PM $0.0249
-0.35%
$8.29 million $877,283
Jul 31, 12 PM $0.025
-0.13%
$8.32 million $892,007
Jul 31, 11 AM $0.025
+0.63%
$8.33 million $863,939
Jul 31, 10 AM $0.0249
-0.56%
$8.28 million $885,091
Jul 31, 9 AM $0.025
+1.51%
$8.32 million $870,834
Jul 31, 8 AM $0.0247
-0.86%
$8.2 million $869,444
Jul 31, 7 AM $0.0249
+0.53%
$8.27 million $824,672
Jul 31, 6 AM $0.0247
-0.06%
$8.23 million $798,855
Jul 31, 5 AM $0.0248
+0.21%
$8.23 million $803,586
Jul 31, 4 AM $0.0247
-2.00%
$8.22 million $782,894
Jul 31, 3 AM $0.0252
+0.76%
$8.38 million $719,912
Jul 31, 2 AM $0.025
+2.61%
$8.32 million $730,319
Jul 31, 1 AM $0.0244
-0.08%
$8.11 million $741,885
Jul 31, 12 AM $0.0244
-0.57%
$8.11 million $747,558
Jul 30, 11 PM $0.0245
+0.33%
$8.16 million $748,182
Jul 30, 10 PM $0.0245
-0.63%
$8.13 million $761,671
Jul 30, 9 PM $0.0246
+0.30%
$8.18 million $776,973
Jul 30, 8 PM $0.0245
+0.71%
$8.16 million $853,545
Jul 30, 7 PM $0.0244
-0.41%
$8.1 million $856,323
Jul 30, 6 PM $0.0245
+1.20%
$8.13 million $884,266