TAKE Historical Data

TAKE Page 11
Download
Date Close Price change Market cap Trading volume
May 31, 1 PM $ 0.0219
-1.75%
$ 6.37 million $ 639,249
May 31, 12 PM $ 0.0223
-13.73%
$ 6.49 million $ 583,701
May 31, 11 AM $ 0.0259
+16.45%
$ 7.53 million $ 472,345
May 31, 10 AM $ 0.0223
+1.26%
$ 6.47 million $ 300,784
May 31, 9 AM $ 0.022
+0.76%
$ 6.39 million $ 290,997
May 31, 8 AM $ 0.0218
-0.11%
$ 6.34 million $ 295,525
May 31, 7 AM $ 0.0219
-0.24%
$ 6.35 million $ 298,001
May 31, 6 AM $ 0.0219
-1.25%
$ 6.37 million $ 298,881
May 31, 5 AM $ 0.0222
-0.24%
$ 6.45 million $ 301,705
May 31, 4 AM $ 0.0223
-0.22%
$ 6.46 million $ 306,886
May 31, 3 AM $ 0.0223
+0.55%
$ 6.48 million $ 309,108
May 31, 2 AM $ 0.0222
+5.11%
$ 6.44 million $ 313,383
May 31, 1 AM $ 0.0211
+0.44%
$ 6.13 million $ 304,723
May 31, 12 AM $ 0.021
-2.10%
$ 6.1 million $ 319,241
May 30, 11 PM $ 0.0214
+1.21%
$ 6.23 million $ 362,883
May 30, 10 PM $ 0.0212
-1.69%
$ 6.16 million $ 439,931
May 30, 9 PM $ 0.0216
-0.68%
$ 6.26 million $ 622,009
May 30, 8 PM $ 0.0217
+4.13%
$ 6.31 million $ 686,630
May 30, 7 PM $ 0.0208
+1.45%
$ 6.06 million $ 698,359
May 30, 6 PM $ 0.0205
+0.51%
$ 5.97 million $ 841,663
May 30, 5 PM $ 0.0204
-1.61%
$ 5.94 million $ 879,789
May 30, 4 PM $ 0.0208
+0.84%
$ 6.04 million $ 895,528
May 30, 3 PM $ 0.0206
+1.49%
$ 5.99 million $ 914,449
May 30, 2 PM $ 0.0203
+0.39%
$ 5.9 million $ 943,837
May 30, 1 PM $ 0.0202
+0.56%
$ 5.88 million $ 954,804
May 30, 12 PM $ 0.0201
-0.76%
$ 5.84 million $ 958,226
May 30, 11 AM $ 0.0203
-1.75%
$ 5.89 million $ 965,238
May 30, 10 AM $ 0.0206
-2.09%
$ 5.99 million $ 1 million
May 30, 9 AM $ 0.0211
-1.00%
$ 6.12 million $ 1 million
May 30, 8 AM $ 0.0213
-1.79%
$ 6.18 million $ 999,402
May 30, 7 AM $ 0.0217
-2.36%
$ 6.3 million $ 1 million
May 30, 6 AM $ 0.0222
-1.58%
$ 6.45 million $ 1.01 million
May 30, 5 AM $ 0.0225
-5.13%
$ 6.54 million $ 1.03 million
May 30, 4 AM $ 0.0237
+3.01%
$ 6.89 million $ 1.02 million
May 30, 3 AM $ 0.0231
+1.25%
$ 6.7 million $ 1 million
May 30, 2 AM $ 0.0228
+2.51%
$ 6.62 million $ 997,045
May 30, 1 AM $ 0.0222
-3.37%
$ 6.46 million $ 986,549
May 30, 12 AM $ 0.023
-5.05%
$ 6.68 million $ 965,474
May 29, 11 PM $ 0.0242
+3.42%
$ 7.04 million $ 921,095
May 29, 10 PM $ 0.0234
+5.14%
$ 6.79 million $ 840,956
May 29, 9 PM $ 0.0222
+2.03%
$ 6.46 million $ 654,864
May 29, 8 PM $ 0.0218
+0.15%
$ 6.33 million $ 588,289
May 29, 7 PM $ 0.0218
+5.93%
$ 6.32 million $ 545,737
May 29, 6 PM $ 0.0205
+3.61%
$ 5.96 million $ 343,775
May 29, 5 PM $ 0.0198
-0.04%
$ 5.75 million $ 368,059
May 29, 4 PM $ 0.0198
+1.53%
$ 5.75 million $ 351,128
May 29, 3 PM $ 0.0195
+2.41%
$ 5.67 million $ 334,380
May 29, 2 PM $ 0.019
+2.17%
$ 5.53 million $ 312,579
May 29, 1 PM $ 0.0186
+1.24%
$ 5.42 million $ 377,531
May 29, 12 PM $ 0.0184
-0.80%
$ 5.35 million $ 365,659