TAKE Historical Data

TAKE Page 12
Download
Date Close Price change Market cap Trading volume
Mar 29, 12 AM $ 0.0143
-1.53%
$ 3.55 million $ 334,353
Mar 28, 11 PM $ 0.0145
-1.76%
$ 3.6 million $ 333,714
Mar 28, 10 PM $ 0.0148
+0.69%
$ 3.67 million $ 323,231
Mar 28, 9 PM $ 0.0147
-2.55%
$ 3.64 million $ 324,344
Mar 28, 8 PM $ 0.015
+0.32%
$ 3.74 million $ 321,298
Mar 28, 7 PM $ 0.015
-0.26%
$ 3.73 million $ 321,433
Mar 28, 6 PM $ 0.015
+0.35%
$ 3.74 million $ 315,942
Mar 28, 5 PM $ 0.015
+0.38%
$ 3.72 million $ 309,348
Mar 28, 4 PM $ 0.0149
+0.26%
$ 3.71 million $ 299,997
Mar 28, 3 PM $ 0.0149
-1.43%
$ 3.7 million $ 293,379
Mar 28, 2 PM $ 0.0151
-1.04%
$ 3.75 million $ 286,884
Mar 28, 1 PM $ 0.0153
-0.08%
$ 3.8 million $ 298,185
Mar 28, 12 PM $ 0.0153
-0.98%
$ 3.8 million $ 295,068
Mar 28, 11 AM $ 0.0154
+0.39%
$ 3.84 million $ 296,882
Mar 28, 10 AM $ 0.0154
-0.81%
$ 3.82 million $ 295,800
Mar 28, 9 AM $ 0.0155
-0.49%
$ 3.85 million $ 295,384
Mar 28, 8 AM $ 0.0156
+0.17%
$ 3.87 million $ 295,433
Mar 28, 7 AM $ 0.0156
+0.73%
$ 3.87 million $ 295,942
Mar 28, 6 AM $ 0.0154
+1.01%
$ 3.84 million $ 294,466
Mar 28, 5 AM $ 0.0153
+1.34%
$ 3.8 million $ 294,970
Mar 28, 4 AM $ 0.0151
-5.10%
$ 3.75 million $ 263,585
Mar 28, 3 AM $ 0.0159
+0.46%
$ 3.95 million $ 254,913
Mar 28, 2 AM $ 0.0158
-0.56%
$ 3.93 million $ 255,048
Mar 28, 1 AM $ 0.0159
-0.53%
$ 3.95 million $ 255,950
Mar 28, 12 AM $ 0.016
-1.95%
$ 3.98 million $ 253,116
Mar 27, 11 PM $ 0.0163
+0.09%
$ 4.05 million $ 256,420
Mar 27, 10 PM $ 0.0163
-0.57%
$ 4.05 million $ 260,963
Mar 27, 9 PM $ 0.0164
-1.50%
$ 4.07 million $ 264,054
Mar 27, 8 PM $ 0.0166
+0.89%
$ 4.14 million $ 272,744
Mar 27, 7 PM $ 0.0165
+0.78%
$ 4.1 million $ 275,470
Mar 27, 6 PM $ 0.0164
+0.02%
$ 4.07 million $ 276,272
Mar 27, 5 PM $ 0.0164
-0.38%
$ 4.07 million $ 289,629
Mar 27, 4 PM $ 0.0164
+0.35%
$ 4.08 million $ 300,737
Mar 27, 3 PM $ 0.0164
+0.41%
$ 4.07 million $ 301,401
Mar 27, 2 PM $ 0.0163
-0.12%
$ 4.05 million $ 302,272
Mar 27, 1 PM $ 0.0163
+0.13%
$ 4.06 million $ 295,466
Mar 27, 12 PM $ 0.0163
+0.08%
$ 4.05 million $ 305,045
Mar 27, 11 AM $ 0.0163
-0.58%
$ 4.04 million $ 311,751
Mar 27, 10 AM $ 0.0164
-1.25%
$ 4.07 million $ 314,039
Mar 27, 9 AM $ 0.0166
-0.27%
$ 4.12 million $ 312,617
Mar 27, 8 AM $ 0.0166
-0.23%
$ 4.13 million $ 325,151
Mar 27, 7 AM $ 0.0167
+0.08%
$ 4.14 million $ 328,863
Mar 27, 6 AM $ 0.0166
+1.17%
$ 4.13 million $ 331,808
Mar 27, 5 AM $ 0.0164
-0.32%
$ 4.09 million $ 431,764
Mar 27, 4 AM $ 0.0165
-0.19%
$ 4.1 million $ 438,902
Mar 27, 3 AM $ 0.0165
-0.17%
$ 4.11 million $ 443,531
Mar 27, 2 AM $ 0.0166
-1.04%
$ 4.12 million $ 448,127
Mar 27, 1 AM $ 0.0167
-0.24%
$ 4.16 million $ 451,202
Mar 27, 12 AM $ 0.0168
-0.13%
$ 4.17 million $ 477,974
Mar 26, 11 PM $ 0.0168
+0.78%
$ 4.18 million $ 474,602