TAKE Historical Data

TAKE Page 11
Download
Date Close Price change Market cap Trading volume
9:40 AM $ 0.0228
+0.00%
$ 5.72 million $ 881,446
9:39 AM $ 0.0228
+0.00%
$ 5.67 million $ 881,624
9:38 AM $ 0.0228
+0.09%
$ 5.67 million $ 880,984
9:37 AM $ 0.0228
+0.02%
$ 5.67 million $ 881,088
9:36 AM $ 0.0228
+0.04%
$ 5.67 million $ 881,506
9:35 AM $ 0.0228
-0.02%
$ 5.67 million $ 881,506
9:34 AM $ 0.0228
+0.06%
$ 5.67 million $ 881,654
9:33 AM $ 0.0228
-0.11%
$ 5.67 million $ 882,356
9:32 AM $ 0.0228
-0.02%
$ 5.67 million $ 883,560
9:31 AM $ 0.0228
-0.05%
$ 5.67 million $ 884,050
9:30 AM $ 0.0228
-0.01%
$ 5.67 million $ 884,507
9:29 AM $ 0.0228
-0.07%
$ 5.67 million $ 884,528
9:28 AM $ 0.0228
-0.18%
$ 5.67 million $ 885,205
9:27 AM $ 0.0229
+0.03%
$ 5.67 million $ 885,618
9:26 AM $ 0.0229
+0.05%
$ 5.67 million $ 885,952
9:25 AM $ 0.0229
+0.00%
$ 5.67 million $ 886,265
9:24 AM $ 0.0229
+0.05%
$ 5.68 million $ 886,265
9:23 AM $ 0.0228
+0.09%
$ 5.68 million $ 886,763
9:22 AM $ 0.0228
-0.18%
$ 5.68 million $ 886,763
9:21 AM $ 0.0229
+0.13%
$ 5.68 million $ 886,370
9:20 AM $ 0.0228
-0.04%
$ 5.68 million $ 886,370
9:19 AM $ 0.0228
-0.08%
$ 5.68 million $ 886,371
9:18 AM $ 0.0229
-0.43%
$ 5.68 million $ 885,265
9:17 AM $ 0.023
-0.20%
$ 5.68 million $ 884,003
9:16 AM $ 0.023
-0.02%
$ 5.68 million $ 884,049
9:15 AM $ 0.023
-0.28%
$ 5.68 million $ 884,521
9:14 AM $ 0.0231
-0.06%
$ 5.74 million $ 884,521
9:13 AM $ 0.0231
-0.35%
$ 5.74 million $ 885,200
9:12 AM $ 0.0232
-0.37%
$ 5.74 million $ 881,771
9:11 AM $ 0.0233
+0.04%
$ 5.74 million $ 882,630
9:10 AM $ 0.0233
+0.13%
$ 5.74 million $ 882,727
9:09 AM $ 0.0233
+0.16%
$ 5.78 million $ 882,242
9:08 AM $ 0.0233
-0.04%
$ 5.78 million $ 883,192
9:07 AM $ 0.0233
+0.06%
$ 5.78 million $ 883,322
9:06 AM $ 0.0232
+0.08%
$ 5.78 million $ 884,355
9:05 AM $ 0.0232
+0.00%
$ 5.78 million $ 885,928
9:04 AM $ 0.0232
+0.38%
$ 5.77 million $ 886,987
9:03 AM $ 0.0231
-0.01%
$ 5.77 million $ 886,987
9:02 AM $ 0.0231
+0.04%
$ 5.77 million $ 887,029
9:01 AM $ 0.0231
+0.06%
$ 5.77 million $ 887,512
9:00 AM $ 0.0231
+0.15%
$ 5.77 million $ 888,854
8:59 AM $ 0.0231
+0.03%
$ 5.74 million $ 888,782
8:58 AM $ 0.0231
-0.10%
$ 5.74 million $ 887,430
8:57 AM $ 0.0231
+0.22%
$ 5.74 million $ 886,533
8:56 AM $ 0.0231
+0.26%
$ 5.74 million $ 885,193
8:55 AM $ 0.0229
+1.14%
$ 5.74 million $ 881,286
8:54 AM $ 0.0227
-0.51%
$ 5.64 million $ 879,409
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